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, 2017 2.100 2.184 2.066 2.175 1,563,169 +0.07(+3.19%)
Mar 30, 2017 1.873 2.142 1.873 2.108 2,999,667 +0.22(+11.56%)
Mar 29, 2017 1.755 1.898 1.747 1.890 904,301 +0.13(+7.66%)
Mar 28, 2017 1.705 1.764 1.688 1.755 747,930 +0.05(+2.96%)
Mar 27, 2017 1.663 1.730 1.655 1.705 471,722 +0.04(+2.52%)
Mar 24, 2017 1.638 1.713 1.613 1.663 535,965 +0.03(+1.54%)
Mar 23, 2017 1.638 1.697 1.638 1.638 792,172 +0.00(+0.00%)
Mar 22, 2017 1.789 1.789 1.613 1.638 1,365,875 -0.15(-8.45%)
Mar 21, 2017 1.856 1.856 1.739 1.789 912,405 -0.05(-2.74%)
Mar 20, 2017 1.999 1.999 1.814 1.839 645,132 -0.16(-7.98%)
Mar 17, 2017 1.881 1.999 1.856 1.999 1,690,477 +0.12(+6.25%)
Mar 16, 2017 1.814 1.907 1.814 1.881 728,687 +0.04(+2.28%)
Mar 15, 2017 1.848 1.856 1.730 1.839 894,836 +0.05(+2.82%)
Mar 14, 2017 1.789 1.823 1.764 1.789 546,446 +0.01(+0.47%)
Mar 13, 2017 1.823 1.881 1.772 1.781 423,849 -0.06(-3.20%)
Mar 10, 2017 1.797 1.848 1.781 1.839 880,885 +0.04(+2.34%)
Mar 09, 2017 1.764 1.797 1.724 1.797 638,694 +0.04(+2.39%)
Mar 08, 2017 1.722 1.781 1.722 1.755 953,930 +0.03(+1.95%)
Mar 07, 2017 1.789 1.814 1.722 1.722 1,324,704 -0.08(-4.21%)
Mar 06, 2017 1.873 1.881 1.764 1.797 1,343,052 -0.07(-3.60%)
Mar 03, 2017 1.772 1.890 1.764 1.865 1,525,074 +0.08(+4.72%)
Mar 02, 2017 1.680 2.016 1.512 1.781 10,000,215 -0.17(-8.62%)
Mar 01, 2017 1.957 2.016 1.898 1.949 1,458,410 -0.01(-0.43%)
Feb 28, 2017 2.091 2.108 1.940 1.957 1,595,294 -0.14(-6.80%)
Feb 27, 2017 2.083 2.125 2.066 2.100 696,650 +0.03(+1.63%)
Feb 24, 2017 2.125 2.153 2.049 2.066 1,558,821 -0.04(-1.99%)
Feb 23, 2017 2.195 2.195 2.108 2.108 1,932,012 -0.06(-2.56%)
Feb 22, 2017 2.148 2.179 2.061 2.164 1,808,997 +0.02(+1.11%)
Feb 21, 2017 2.164 2.203 2.084 2.140 4,102,109 +0.05(+2.27%)
Feb 17, 2017 2.092 2.092 2.092 0 +0.10(+5.18%)
Feb 16, 2017 2.029 2.100 1.973 1.989 1,854,746 -0.02(-0.79%)
Feb 15, 2017 1.997 2.025 1.973 2.005 1,881,063 +0.01(+0.40%)
Feb 14, 2017 2.076 2.076 1.997 1.997 650,607 -0.04(-1.95%)
Feb 13, 2017 2.140 2.140 2.037 2.037 862,674 -0.06(-3.02%)
Feb 10, 2017 1.997 2.100 1.997 2.100 1,427,816 +0.12(+6.00%)
Feb 09, 2017 1.950 2.049 1.942 1.981 1,085,008 +0.04(+2.04%)
Feb 08, 2017 1.831 1.950 1.806 1.942 1,666,931 +0.11(+6.06%)
Feb 07, 2017 2.084 2.100 1.823 1.831 2,655,818 -0.11(-5.71%)
Feb 06, 2017 2.045 2.092 1.942 1.942 1,689,424 -0.12(-5.77%)
Feb 03, 2017 2.084 2.148 2.037 2.061 1,536,771 -0.06(-2.62%)
Feb 02, 2017 2.243 2.243 1.989 2.116 1,782,206 -0.12(-5.32%)
Feb 01, 2017 2.235 2.271 2.195 2.235 839,594 +0.02(+0.71%)
Jan 31, 2017 2.243 2.251 2.156 2.219 1,547,531 +0.00(+0.00%)
Jan 30, 2017 2.179 2.330 2.140 2.219 7,966,982 +0.04(+1.82%)
Jan 27, 2017 2.306 2.306 2.156 2.179 1,518,532 -0.11(-4.84%)
Jan 26, 2017 2.370 2.417 2.259 2.290 1,225,318 -0.06(-2.36%)
Jan 25, 2017 2.393 2.457 2.306 2.346 2,573,969 -0.17(-6.92%)
Jan 24, 2017 2.528 2.568 2.508 2.520 1,517,970 -0.01(-0.31%)
Jan 23, 2017 2.631 2.631 2.520 2.528 742,804 -0.11(-4.20%)
Jan 20, 2017 2.623 2.671 2.583 2.639 429,353 +0.04(+1.52%)
Jan 19, 2017 2.671 2.710 2.584 2.600 813,059 -0.11(-4.09%)
Jan 18, 2017 2.695 2.750 2.560 2.710 1,023,010 +0.03(+1.18%)
Jan 17, 2017 2.544 2.806 2.544 2.679 1,254,709 +0.13(+4.97%)
Jan 13, 2017 2.552 2.552 2.552 0 -0.14(-5.29%)
Jan 12, 2017 2.774 2.774 2.623 2.695 1,040,872 -0.08(-2.86%)
Jan 11, 2017 2.726 2.798 2.658 2.774 1,545,482 +0.01(+0.29%)
Jan 10, 2017 2.631 2.766 2.544 2.766 2,815,860 +0.14(+5.44%)
Jan 09, 2017 2.687 2.703 2.544 2.623 4,989,423 -0.55(-17.25%)
Jan 06, 2017 3.265 3.297 3.170 3.170 1,031,795 -0.09(-2.68%)
Jan 05, 2017 3.487 3.510 3.257 3.257 1,303,003 -0.29(-8.26%)
Jan 04, 2017 3.574 3.646 3.511 3.551 679,745 +0.02(+0.45%)
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.