Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.517 1.517 1.517 0 -0.05(-3.45%)
Dec 28, 2017 1.607 1.616 1.571 1.571 155,710 -0.02(-1.14%)
Dec 27, 2017 1.607 1.643 1.571 1.589 902,701 -0.01(-0.57%)
Dec 26, 2017 1.616 1.670 1.589 1.598 403,950 -0.05(-2.75%)
Dec 22, 2017 1.661 1.679 1.634 1.643 340,745 +0.00(+0.00%)
Dec 21, 2017 1.589 1.721 1.589 1.643 1,077,281 +0.05(+3.41%)
Dec 20, 2017 1.661 1.705 1.580 1.589 299,389 -0.06(-3.83%)
Dec 19, 2017 1.670 1.778 1.634 1.652 429,952 -0.04(-2.14%)
Dec 18, 2017 1.625 1.715 1.625 1.688 309,278 +0.08(+5.06%)
Dec 15, 2017 1.634 1.670 1.571 1.607 930,255 -0.03(-1.66%)
Dec 14, 2017 1.670 1.697 1.625 1.634 240,796 -0.03(-1.63%)
Dec 13, 2017 1.733 1.742 1.652 1.661 158,371 -0.04(-2.13%)
Dec 12, 2017 1.715 1.769 1.652 1.697 241,712 -0.02(-1.05%)
Dec 11, 2017 1.760 1.765 1.706 1.715 184,510 -0.05(-2.56%)
Dec 08, 2017 1.679 1.760 1.679 1.760 102,538 +0.08(+4.84%)
Dec 07, 2017 1.715 1.769 1.679 1.679 202,175 -0.08(-4.62%)
Dec 06, 2017 1.814 1.814 1.742 1.760 92,729 -0.05(-2.50%)
Dec 05, 2017 1.760 1.824 1.697 1.805 94,823 +0.06(+3.63%)
Dec 04, 2017 1.805 1.896 1.715 1.742 402,956 -0.05(-3.01%)
Dec 01, 2017 1.878 1.878 1.814 1.796 140,113 -0.06(-3.40%)
Nov 30, 2017 1.878 1.905 1.841 1.860 233,778 +0.01(+0.49%)
Nov 29, 2017 1.959 1.968 1.851 1.851 254,663 -0.11(-5.53%)
Nov 28, 2017 1.959 1.977 1.878 1.959 117,240 -0.01(-0.46%)
Nov 27, 2017 1.941 2.001 1.905 1.968 588,858 +0.08(+4.31%)
Nov 24, 2017 1.763 1.913 1.763 1.887 364,657 +0.11(+6.47%)
Nov 22, 2017 1.613 1.779 1.613 1.772 779,927 +0.17(+10.44%)
Nov 21, 2017 1.605 1.646 1.569 1.605 201,146 -0.02(-1.09%)
Nov 20, 2017 1.561 1.640 1.535 1.622 330,157 +0.06(+3.95%)
Nov 17, 2017 1.605 1.662 1.543 1.561 318,726 -0.04(-2.21%)
Nov 16, 2017 1.763 1.763 1.552 1.596 727,468 -0.13(-7.65%)
Nov 15, 2017 1.640 1.746 1.640 1.728 209,916 +0.08(+4.81%)
Nov 14, 2017 1.746 1.746 1.631 1.649 74,095 -0.10(-5.56%)
Nov 13, 2017 1.684 1.746 1.684 1.746 205,525 +0.06(+3.66%)
Nov 10, 2017 1.666 1.702 1.666 1.684 92,105 +0.02(+1.06%)
Nov 09, 2017 1.543 1.710 1.532 1.666 719,691 +0.11(+7.39%)
Nov 08, 2017 1.499 1.552 1.496 1.552 138,759 +0.03(+1.73%)
Nov 07, 2017 1.543 1.543 1.508 1.525 96,032 -0.03(-1.70%)
Nov 06, 2017 1.561 1.569 1.507 1.552 161,176 +0.00(+0.00%)
Nov 03, 2017 1.446 1.561 1.419 1.552 402,441 +0.11(+7.32%)
Nov 02, 2017 1.481 1.490 1.428 1.446 158,571 -0.04(-2.38%)
Nov 01, 2017 1.481 1.516 1.428 1.481 145,095 +0.02(+1.20%)
Oct 31, 2017 1.481 1.499 1.464 1.464 174,325 -0.04(-2.35%)
Oct 30, 2017 1.552 1.552 1.484 1.499 199,680 -0.04(-2.30%)
Oct 27, 2017 1.552 1.552 1.516 1.534 138,254 -0.04(-2.79%)
Oct 26, 2017 1.543 1.578 1.519 1.578 75,661 +0.04(+2.29%)
Oct 25, 2017 1.587 1.587 1.534 1.543 183,834 -0.02(-1.13%)
Oct 24, 2017 1.587 1.605 1.561 1.561 88,193 -0.02(-1.12%)
Oct 23, 2017 1.605 1.613 1.578 1.578 80,536 -0.03(-1.65%)
Oct 20, 2017 1.587 1.622 1.534 1.605 286,977 +0.02(+1.11%)
Oct 19, 2017 1.649 1.657 1.569 1.587 152,093 -0.04(-2.70%)
Oct 18, 2017 1.587 1.666 1.561 1.631 220,600 +0.04(+2.78%)
Oct 17, 2017 1.569 1.587 1.552 1.587 152,862 +0.01(+0.56%)
Oct 16, 2017 1.596 2.142 1.411 1.578 3,799,472 -0.02(-1.10%)
Oct 13, 2017 1.605 1.622 1.578 1.596 69,208 +0.01(+0.56%)
Oct 12, 2017 1.622 1.631 1.583 1.587 151,917 -0.04(-2.17%)
Oct 11, 2017 1.561 1.622 1.561 1.622 98,437 +0.05(+3.37%)
Oct 10, 2017 1.578 1.640 1.552 1.569 176,129 +0.00(+0.00%)
Oct 09, 2017 1.631 1.640 1.569 1.569 195,942 -0.05(-3.26%)
Oct 06, 2017 1.675 1.702 1.605 1.622 131,624 -0.04(-2.13%)
Oct 05, 2017 1.640 1.710 1.632 1.657 185,019 +0.03(+1.62%)
Oct 04, 2017 1.596 1.649 1.596 1.631 191,812 +0.03(+1.65%)
Oct 03, 2017 1.578 1.613 1.578 1.605 114,403 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.