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 (%)
Feb 28, 2020 0.6100 0.6400 0.5800 0.5800 688,900 -0.03(-4.92%)
Feb 27, 2020 0.5600 0.7200 0.5500 0.6100 1,674,993 +0.05(+8.93%)
Feb 26, 2020 0.5700 0.5900 0.5500 0.5600 505,004 -0.01(-1.27%)
Feb 25, 2020 0.6022 0.6061 0.5451 0.5672 672,814 -0.01(-1.13%)
Feb 24, 2020 0.6470 0.6470 0.5531 0.5737 890,690 -0.05(-7.85%)
Feb 21, 2020 0.6400 0.6640 0.6000 0.6226 1,028,900 -0.05(-7.07%)
Feb 20, 2020 0.7000 0.7000 0.6600 0.6700 473,415 -0.03(-4.29%)
Feb 19, 2020 0.7300 0.7500 0.6600 0.7000 656,957 -0.03(-4.11%)
Feb 18, 2020 0.7000 0.7600 0.6900 0.7300 743,026 -0.00(-0.10%)
Feb 14, 2020 0.7100 0.7460 0.6136 0.7307 1,534,600 +0.04(+6.41%)
Feb 13, 2020 0.7796 0.7800 0.6832 0.6867 1,329,214 -0.10(-12.80%)
Feb 12, 2020 0.6800 0.8122 0.4803 0.7875 8,820,484 +0.06(+7.88%)
Feb 11, 2020 1.110 1.280 0.6500 0.7300 6,584,659 -0.40(-35.40%)
Feb 10, 2020 1.150 1.150 1.100 1.130 550,492 +0.00(+0.00%)
Feb 07, 2020 1.260 1.260 1.130 1.130 1,059,200 -0.12(-9.60%)
Feb 06, 2020 1.250 1.270 1.210 1.250 605,652 +0.00(+0.00%)
Feb 05, 2020 1.290 1.310 1.170 1.250 1,253,763 -0.03(-2.34%)
Feb 04, 2020 1.340 1.380 1.160 1.280 1,930,936 -0.03(-2.29%)
Feb 03, 2020 1.150 1.380 1.120 1.310 2,403,085 +0.19(+16.96%)
Jan 31, 2020 1.170 1.210 1.080 1.120 2,394,200 -0.05(-4.27%)
Jan 30, 2020 1.430 1.590 1.150 1.170 8,670,740 -0.08(-6.40%)
Jan 29, 2020 3.220 3.400 0.8600 1.250 13,442,845 -2.04(-62.01%)
Jan 28, 2020 3.440 3.550 3.240 3.290 1,521,577 -0.10(-2.95%)
Jan 27, 2020 3.460 3.703 3.200 3.390 1,285,815 -0.25(-6.87%)
Jan 24, 2020 3.800 4.100 3.520 3.640 3,040,200 -0.06(-1.62%)
Jan 23, 2020 3.410 3.890 3.220 3.700 1,885,898 +0.34(+10.12%)
Jan 22, 2020 3.360 3.640 3.340 3.360 2,484,553 -0.02(-0.59%)
Jan 21, 2020 3.410 3.680 3.210 3.380 2,110,714 -0.17(-4.79%)
Jan 17, 2020 2.920 3.740 2.920 3.550 4,557,100 +0.64(+21.99%)
Jan 16, 2020 2.910 3.040 2.810 2.910 2,619,270 +0.06(+2.11%)
Jan 15, 2020 3.120 3.150 2.770 2.850 2,831,442 -0.28(-8.95%)
Jan 14, 2020 3.150 3.460 2.970 3.130 4,086,191 -0.02(-0.63%)
Jan 13, 2020 3.260 3.860 2.870 3.150 13,089,609 -4.17(-56.97%)
Jan 10, 2020 8.150 8.370 7.270 7.320 2,593,100 -0.81(-9.96%)
Jan 09, 2020 8.500 8.600 7.910 8.130 1,497,753 -0.50(-5.79%)
Jan 08, 2020 9.110 9.250 8.630 8.630 1,164,551 -0.66(-7.10%)
Jan 07, 2020 8.620 9.500 8.540 9.290 1,267,006 +0.66(+7.65%)
Jan 06, 2020 8.080 8.730 8.050 8.630 529,586 +0.30(+3.60%)
Jan 03, 2020 8.000 8.430 7.691 8.330 1,168,800 +0.16(+1.96%)
Jan 02, 2020 8.020 8.500 7.950 8.170 1,136,290 +0.05(+0.62%)
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%)
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.