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 31, 2019 8.200 8.490 7.920 8.120 544,700 -0.13(-1.58%)
Dec 30, 2019 8.020 8.780 7.590 8.250 1,288,829 +0.03(+0.36%)
Dec 27, 2019 8.560 9.000 8.150 8.220 950,100 -0.34(-3.97%)
Dec 26, 2019 7.900 8.890 7.760 8.560 1,233,169 +0.53(+6.60%)
Dec 24, 2019 8.170 8.260 7.010 8.030 1,161,300 -0.25(-3.02%)
Dec 23, 2019 6.800 8.480 6.650 8.280 2,530,355 +1.52(+22.49%)
Dec 20, 2019 6.700 6.970 6.400 6.760 1,223,200 +0.07(+1.05%)
Dec 19, 2019 5.830 6.800 5.720 6.690 1,826,045 +0.87(+14.95%)
Dec 18, 2019 5.810 6.320 5.610 5.820 1,215,542 +0.01(+0.17%)
Dec 17, 2019 5.520 5.940 5.380 5.810 964,082 +0.27(+4.87%)
Dec 16, 2019 5.140 5.680 4.680 5.540 2,311,083 +0.33(+6.33%)
Dec 13, 2019 6.490 6.538 4.970 5.210 2,668,400 -1.25(-19.35%)
Dec 12, 2019 6.590 6.990 6.230 6.460 759,772 +0.06(+0.94%)
Dec 11, 2019 6.720 6.870 5.760 6.400 1,905,317 -0.32(-4.76%)
Dec 10, 2019 6.880 7.600 6.540 6.720 2,620,881 -0.37(-5.22%)
Dec 09, 2019 5.850 7.250 5.800 7.090 2,843,532 +1.44(+25.49%)
Dec 06, 2019 5.470 5.860 5.160 5.650 899,700 +0.17(+3.10%)
Dec 05, 2019 4.900 5.500 4.900 5.480 707,160 +0.59(+12.07%)
Dec 04, 2019 5.470 5.610 4.870 4.890 1,340,056 -0.56(-10.28%)
Dec 03, 2019 4.650 5.540 4.590 5.450 1,562,158 +0.66(+13.78%)
Dec 02, 2019 4.830 4.900 4.550 4.790 698,939 -0.01(-0.21%)
Nov 29, 2019 4.700 4.890 4.601 4.800 553,100 +0.04(+0.84%)
Nov 27, 2019 4.990 5.100 4.590 4.760 1,548,500 -0.18(-3.64%)
Nov 26, 2019 4.350 5.000 4.350 4.940 1,683,196 +0.46(+10.27%)
Nov 25, 2019 4.350 4.800 4.070 4.480 2,077,238 -0.18(-3.86%)
Nov 22, 2019 3.450 4.920 3.180 4.660 10,904,600 +1.27(+37.46%)
Nov 21, 2019 2.850 3.850 2.620 3.390 5,724,879 +1.16(+52.02%)
Nov 20, 2019 2.220 2.350 2.150 2.230 383,386 +0.05(+2.29%)
Nov 19, 2019 2.170 2.230 2.050 2.180 152,328 +0.01(+0.46%)
Nov 18, 2019 2.150 2.240 2.110 2.170 213,687 +0.02(+0.93%)
Nov 15, 2019 2.070 2.230 1.990 2.150 287,700 +0.20(+10.26%)
Nov 14, 2019 1.890 2.150 1.850 1.950 547,265 -0.12(-5.80%)
Nov 13, 2019 2.320 2.350 2.000 2.070 1,121,237 -0.32(-13.39%)
Nov 12, 2019 2.870 2.970 2.080 2.390 1,211,642 -0.46(-16.14%)
Nov 11, 2019 2.900 2.970 2.820 2.850 138,648 -0.03(-1.04%)
Nov 08, 2019 2.980 3.100 2.870 2.880 364,100 +0.03(+1.05%)
Nov 07, 2019 3.000 3.010 2.730 2.850 435,328 -0.19(-6.25%)
Nov 06, 2019 2.590 3.120 2.551 3.040 1,109,045 +0.43(+16.48%)
Nov 05, 2019 2.500 2.650 2.480 2.610 489,847 +0.14(+5.67%)
Nov 04, 2019 2.360 2.590 2.330 2.470 733,790 +0.11(+4.66%)
Nov 01, 2019 2.335 2.380 2.335 2.360 97,200 -0.02(-0.84%)
Oct 31, 2019 2.360 2.390 2.250 2.380 69,843 +0.01(+0.42%)
Oct 30, 2019 2.360 2.410 2.350 2.370 45,805 +0.00(+0.00%)
Oct 29, 2019 2.350 2.400 2.350 2.370 78,796 -0.04(-1.66%)
Oct 28, 2019 2.420 2.460 2.290 2.410 144,152 -0.01(-0.41%)
Oct 25, 2019 2.470 2.480 2.300 2.420 186,700 -0.03(-1.22%)
Oct 24, 2019 2.390 2.450 2.332 2.450 286,663 +0.06(+2.51%)
Oct 23, 2019 2.340 2.430 2.280 2.390 569,522 +0.15(+6.70%)
Oct 22, 2019 2.150 2.280 2.040 2.240 238,581 +0.10(+4.67%)
Oct 21, 2019 2.100 2.200 2.095 2.140 275,544 +0.00(+0.00%)
Oct 18, 2019 2.150 2.170 1.970 2.140 353,400 -0.03(-1.38%)
Oct 17, 2019 2.250 2.280 2.150 2.170 184,123 -0.06(-2.69%)
Oct 16, 2019 2.150 2.270 2.115 2.230 179,378 +0.06(+2.76%)
Oct 15, 2019 2.220 2.340 2.100 2.170 426,747 -0.05(-2.25%)
Oct 14, 2019 2.440 2.570 2.180 2.220 1,313,739 -0.15(-6.33%)
Oct 11, 2019 2.120 2.500 2.100 2.370 1,835,400 +0.26(+12.32%)
Oct 10, 2019 1.980 2.120 1.830 2.110 648,121 +0.12(+6.03%)
Oct 09, 2019 1.990 2.090 1.890 1.990 1,035,695 +0.03(+1.53%)
Oct 08, 2019 1.720 2.010 1.640 1.960 877,822 +0.22(+12.64%)
Oct 07, 2019 1.670 1.780 1.580 1.740 230,185 +0.07(+4.19%)
Oct 04, 2019 1.560 1.770 1.550 1.670 329,200 +0.09(+5.70%)
Oct 03, 2019 1.460 1.600 1.440 1.580 207,692 +0.11(+7.48%)
Oct 02, 2019 1.530 1.720 1.340 1.470 809,414 -0.08(-5.16%)
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.