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 27, 2009 4.294 4.471 4.221 4.367 0 +0.07(+1.70%)
Feb 26, 2009 4.544 4.599 4.264 4.294 306,908 -0.22(-4.85%)
Feb 25, 2009 4.690 4.793 4.270 4.513 512,300 -0.26(-5.36%)
Feb 24, 2009 4.617 4.939 4.520 4.769 465,649 +0.27(+5.95%)
Feb 23, 2009 4.611 4.805 4.471 4.501 511,343 +0.02(+0.41%)
Feb 20, 2009 4.386 4.513 4.173 4.483 418,166 -0.01(-0.14%)
Feb 19, 2009 4.532 4.690 4.386 4.489 328,466 -0.05(-1.07%)
Feb 18, 2009 4.726 4.757 4.471 4.538 320,739 -0.11(-2.36%)
Feb 17, 2009 4.836 4.836 4.605 4.647 601,834 -0.37(-7.39%)
Feb 13, 2009 5.146 5.298 4.970 5.018 525,174 -0.13(-2.60%)
Feb 12, 2009 4.805 5.219 4.805 5.152 678,815 +0.27(+5.61%)
Feb 11, 2009 4.739 4.982 4.702 4.878 635,647 +0.16(+3.35%)
Feb 10, 2009 4.897 5.024 4.666 4.720 547,989 -0.24(-4.79%)
Feb 09, 2009 4.824 5.024 4.787 4.957 472,338 +0.09(+1.88%)
Feb 06, 2009 4.732 5.006 4.732 4.866 684,848 +0.12(+2.43%)
Feb 05, 2009 4.319 5.018 4.167 4.751 598,365 +0.38(+8.62%)
Feb 04, 2009 4.337 4.653 4.246 4.374 395,928 -0.06(-1.37%)
Feb 03, 2009 4.507 4.678 4.349 4.434 514,482 -0.01(-0.14%)
Feb 02, 2009 4.361 4.580 4.240 4.440 635,230 +0.09(+2.10%)
Jan 30, 2009 4.617 4.678 4.294 4.349 0 -0.16(-3.64%)
Jan 29, 2009 4.957 5.116 4.465 4.513 640,981 -0.59(-11.56%)
Jan 28, 2009 4.787 5.170 4.787 5.103 601,425 +0.32(+6.61%)
Jan 27, 2009 4.574 4.854 4.483 4.787 655,702 +0.22(+4.79%)
Jan 26, 2009 4.203 4.866 4.203 4.568 924,076 +0.39(+9.32%)
Jan 23, 2009 3.984 4.282 3.905 4.179 484,017 +0.05(+1.33%)
Jan 22, 2009 4.057 4.221 4.009 4.124 543,212 -0.06(-1.45%)
Jan 21, 2009 3.954 4.221 3.808 4.185 818,954 +0.33(+8.52%)
Jan 20, 2009 4.544 4.544 3.826 3.857 685,250 -0.67(-14.78%)
Jan 16, 2009 4.872 4.872 4.307 4.526 760,969 -0.23(-4.74%)
Jan 15, 2009 4.574 4.897 4.246 4.751 491,852 +0.18(+3.99%)
Jan 14, 2009 4.653 4.751 4.538 4.568 663,898 -0.23(-4.82%)
Jan 13, 2009 4.793 4.927 4.745 4.799 734,048 -0.02(-0.38%)
Jan 12, 2009 4.866 5.079 4.769 4.818 710,585 -0.05(-1.00%)
Jan 09, 2009 5.146 5.262 4.830 4.866 532,534 -0.29(-5.66%)
Jan 08, 2009 4.836 5.231 4.696 5.158 570,950 +0.31(+6.40%)
Jan 07, 2009 4.757 5.012 4.617 4.848 836,873 -0.06(-1.24%)
Jan 06, 2009 4.757 4.951 4.720 4.909 522,065 +0.19(+4.13%)
Jan 05, 2009 5.152 5.243 4.672 4.714 774,570 -0.43(-8.28%)
Jan 02, 2009 5.030 5.219 4.830 5.140 0 +0.12(+2.42%)
Jan 01, 2009 4.447 5.164 4.447 5.018 0 +0.00(+0.00%)
Dec 31, 2008 4.447 5.164 4.447 5.018 888,611 +0.55(+12.40%)
Dec 30, 2008 4.270 4.562 4.033 4.465 688,544 +0.24(+5.76%)
Dec 29, 2008 4.161 4.410 4.082 4.221 457,544 -0.04(-0.86%)
Dec 26, 2008 4.100 4.288 4.063 4.258 203,844 +0.18(+4.48%)
Dec 24, 2008 3.929 4.118 3.869 4.075 264,763 +0.15(+3.88%)
Dec 23, 2008 4.258 4.270 3.911 3.923 455,474 -0.31(-7.33%)
Dec 22, 2008 4.471 4.544 3.972 4.234 836,176 -0.24(-5.31%)
Dec 19, 2008 4.270 4.708 4.203 4.471 1,495,389 +0.27(+6.52%)
Dec 18, 2008 4.520 4.586 4.088 4.197 551,476 -0.21(-4.70%)
Dec 17, 2008 4.069 4.416 3.990 4.404 492,327 +0.30(+7.42%)
Dec 16, 2008 3.723 4.106 3.674 4.100 680,988 +0.41(+11.22%)
Dec 15, 2008 3.814 3.923 3.467 3.686 451,330 -0.11(-2.88%)
Dec 12, 2008 3.631 3.869 3.571 3.796 828,058 +0.06(+1.63%)
Dec 11, 2008 4.112 4.112 3.589 3.735 526,708 -0.44(-10.63%)
Dec 10, 2008 3.875 4.294 3.777 4.179 506,607 +0.37(+9.74%)
Dec 09, 2008 3.911 4.313 3.790 3.808 456,303 -0.18(-4.43%)
Dec 08, 2008 3.394 4.009 3.364 3.984 748,990 +0.68(+20.63%)
Dec 05, 2008 3.139 3.303 2.853 3.303 753,951 +0.10(+3.04%)
Dec 04, 2008 3.175 3.796 3.090 3.206 989,508 -0.13(-3.83%)
Dec 03, 2008 3.260 3.382 2.847 3.333 751,406 +0.40(+13.46%)
Dec 02, 2008 2.743 2.938 2.664 2.938 756,624 +0.24(+9.03%)
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.