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 (%)
Mar 31, 2010 9.559 9.706 9.370 9.394 328,012 -0.23(-2.41%)
Mar 30, 2010 9.510 9.639 9.474 9.626 331,485 +0.16(+1.68%)
Mar 29, 2010 9.523 9.657 9.437 9.468 380,407 +0.01(+0.06%)
Mar 26, 2010 9.327 9.498 9.309 9.462 348,742 +0.22(+2.38%)
Mar 25, 2010 9.340 9.413 9.217 9.242 402,254 -0.09(-0.92%)
Mar 24, 2010 9.340 9.446 9.181 9.327 354,757 -0.10(-1.10%)
Mar 23, 2010 9.352 9.449 9.224 9.431 321,397 +0.07(+0.72%)
Mar 22, 2010 9.205 9.382 9.089 9.364 396,910 +0.11(+1.19%)
Mar 19, 2010 9.358 9.419 9.169 9.254 518,900 -0.07(-0.72%)
Mar 18, 2010 9.394 9.426 9.260 9.321 181,385 -0.08(-0.84%)
Mar 17, 2010 9.401 9.492 9.327 9.401 239,942 -0.01(-0.06%)
Mar 16, 2010 9.346 9.553 9.272 9.407 463,947 +0.13(+1.38%)
Mar 15, 2010 9.126 9.303 9.120 9.278 330,204 +0.22(+2.43%)
Mar 12, 2010 8.998 9.162 8.943 9.059 386,953 +0.12(+1.37%)
Mar 11, 2010 9.004 9.199 8.821 8.937 344,084 -0.11(-1.21%)
Mar 10, 2010 9.169 9.217 8.845 9.046 546,107 -0.08(-0.87%)
Mar 09, 2010 9.248 9.498 8.821 9.126 608,551 -0.04(-0.40%)
Mar 08, 2010 8.949 9.230 8.851 9.162 373,842 +0.26(+2.88%)
Mar 05, 2010 8.692 8.961 8.619 8.906 446,655 +0.24(+2.82%)
Mar 04, 2010 8.510 8.668 8.455 8.662 318,423 +0.19(+2.30%)
Mar 03, 2010 8.291 8.498 8.108 8.467 454,355 +0.18(+2.12%)
Mar 02, 2010 8.358 8.486 8.212 8.292 460,355 -0.07(-0.86%)
Mar 01, 2010 8.090 8.382 8.054 8.364 271,255 +0.27(+3.38%)
Feb 26, 2010 8.060 8.145 7.920 8.090 238,136 -0.03(-0.37%)
Feb 25, 2010 8.139 8.200 7.944 8.121 252,157 -0.13(-1.55%)
Feb 24, 2010 8.102 8.333 7.938 8.248 265,942 +0.15(+1.88%)
Feb 23, 2010 8.248 8.267 7.914 8.096 303,852 -0.15(-1.77%)
Feb 22, 2010 8.370 8.376 8.157 8.242 176,479 -0.08(-0.95%)
Feb 19, 2010 8.175 8.358 8.102 8.321 359,524 +0.15(+1.79%)
Feb 18, 2010 7.962 8.218 7.877 8.175 575,955 +0.23(+2.91%)
Feb 17, 2010 8.054 8.130 7.853 7.944 250,801 -0.10(-1.28%)
Feb 16, 2010 7.932 8.108 7.780 8.048 288,545 +0.18(+2.24%)
Feb 12, 2010 7.725 7.871 7.871 7.871 362,003 +0.07(+0.86%)
Feb 11, 2010 7.725 7.871 7.524 7.804 464,715 +0.04(+0.47%)
Feb 10, 2010 7.750 7.822 7.537 7.768 238,350 -0.04(-0.55%)
Feb 09, 2010 7.719 7.865 7.591 7.810 302,941 +0.23(+2.97%)
Feb 08, 2010 7.670 7.725 7.482 7.585 291,427 -0.11(-1.42%)
Feb 05, 2010 7.877 7.987 7.397 7.695 336,145 -0.13(-1.63%)
Feb 04, 2010 7.610 7.853 7.427 7.822 491,642 +0.15(+1.98%)
Feb 03, 2010 8.066 8.154 7.464 7.670 572,354 -0.41(-5.12%)
Feb 02, 2010 7.975 8.218 7.926 8.084 342,946 +0.21(+2.67%)
Feb 01, 2010 7.896 8.060 7.792 7.874 351,031 +0.02(+0.19%)
Jan 29, 2010 7.853 7.975 7.786 7.859 436,685 +0.07(+0.86%)
Jan 28, 2010 8.090 8.090 7.646 7.792 251,401 -0.27(-3.39%)
Jan 27, 2010 7.920 8.121 7.829 8.066 228,022 +0.13(+1.69%)
Jan 26, 2010 8.218 8.224 7.926 7.932 319,759 -0.35(-4.26%)
Jan 25, 2010 8.212 8.425 7.896 8.285 494,736 +0.56(+7.24%)
Jan 22, 2010 7.610 7.871 7.610 7.725 283,870 +0.12(+1.52%)
Jan 21, 2010 7.750 7.932 7.524 7.610 356,341 -0.10(-1.34%)
Jan 20, 2010 7.701 7.853 7.555 7.713 361,072 -0.09(-1.09%)
Jan 19, 2010 7.287 7.865 7.214 7.798 608,330 +0.56(+7.73%)
Jan 15, 2010 7.385 7.239 7.239 7.239 391,923 -0.11(-1.49%)
Jan 14, 2010 7.415 7.433 7.342 7.348 323,849 -0.04(-0.49%)
Jan 13, 2010 7.506 7.567 7.330 7.385 540,762 -0.05(-0.65%)
Jan 12, 2010 7.421 7.737 7.366 7.433 514,390 -0.04(-0.49%)
Jan 11, 2010 7.652 7.762 7.458 7.470 137,536 -0.11(-1.44%)
Jan 08, 2010 7.543 7.628 7.439 7.579 210,774 +0.03(+0.40%)
Jan 07, 2010 7.470 7.798 7.360 7.549 219,852 +0.09(+1.22%)
Jan 06, 2010 7.573 7.743 7.403 7.458 613,723 -0.10(-1.37%)
Jan 05, 2010 7.597 7.804 7.330 7.561 786,254 -0.02(-0.32%)
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.