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 (%)
Apr 30, 2012 10.14 10.14 9.715 9.728 422,949 -0.41(-4.08%)
Apr 27, 2012 10.00 10.21 9.836 10.14 380,769 +0.14(+1.40%)
Apr 26, 2012 9.766 10.02 9.696 10.00 370,919 +0.20(+2.08%)
Apr 25, 2012 9.874 9.964 9.728 9.798 544,222 -0.01(-0.06%)
Apr 24, 2012 9.906 9.951 9.626 9.804 434,797 -0.12(-1.22%)
Apr 23, 2012 9.639 9.970 9.639 9.925 697,966 +0.06(+0.58%)
Apr 20, 2012 9.811 9.951 9.569 9.868 586,900 +0.18(+1.91%)
Apr 19, 2012 9.721 9.906 9.607 9.683 566,219 -0.05(-0.52%)
Apr 18, 2012 9.741 9.849 9.626 9.734 355,471 -0.08(-0.78%)
Apr 17, 2012 9.492 9.925 9.416 9.811 385,054 +0.45(+4.83%)
Apr 16, 2012 9.225 9.403 8.976 9.358 313,324 +0.20(+2.16%)
Apr 13, 2012 9.454 9.467 9.084 9.161 303,008 -0.38(-3.94%)
Apr 12, 2012 9.301 9.575 9.250 9.537 261,000 +0.24(+2.53%)
Apr 11, 2012 9.365 9.403 9.161 9.301 322,880 +0.08(+0.90%)
Apr 10, 2012 9.906 9.906 9.148 9.218 555,140 -0.71(-7.12%)
Apr 09, 2012 9.919 9.957 9.702 9.925 317,576 -0.24(-2.32%)
Apr 05, 2012 10.17 10.40 10.11 10.16 322,215 -0.11(-1.05%)
Apr 04, 2012 10.26 10.33 10.04 10.27 405,551 -0.18(-1.71%)
Apr 03, 2012 10.63 10.73 10.35 10.45 301,303 -0.21(-1.97%)
Apr 02, 2012 10.28 10.72 10.15 10.66 355,724 +0.31(+3.02%)
Mar 30, 2012 10.50 10.50 10.17 10.35 249,345 -0.03(-0.25%)
Mar 29, 2012 10.38 10.53 10.26 10.37 313,459 -0.17(-1.57%)
Mar 28, 2012 10.61 10.69 10.32 10.54 191,871 -0.09(-0.84%)
Mar 27, 2012 10.69 10.91 10.63 10.63 332,996 -0.10(-0.95%)
Mar 26, 2012 10.30 10.77 10.28 10.73 437,035 +0.58(+5.71%)
Mar 23, 2012 10.15 10.15 9.766 10.15 261,542 +0.02(+0.19%)
Mar 22, 2012 10.22 10.33 10.04 10.13 335,964 -0.24(-2.27%)
Mar 21, 2012 10.52 10.63 10.35 10.36 196,017 -0.11(-1.09%)
Mar 20, 2012 10.42 10.65 10.21 10.48 303,190 -0.05(-0.48%)
Mar 19, 2012 10.40 10.67 10.22 10.53 335,834 +0.08(+0.73%)
Mar 16, 2012 10.50 10.65 10.13 10.45 1,405,413 -0.06(-0.55%)
Mar 15, 2012 10.38 10.54 10.17 10.51 384,577 +0.13(+1.29%)
Mar 14, 2012 10.44 10.47 10.29 10.38 253,004 -0.06(-0.61%)
Mar 13, 2012 10.42 10.50 10.19 10.44 458,494 +0.10(+0.99%)
Mar 12, 2012 10.12 10.49 10.05 10.34 395,810 +0.22(+2.20%)
Mar 09, 2012 9.792 10.17 9.702 10.12 483,741 +0.36(+3.72%)
Mar 08, 2012 9.677 9.874 9.613 9.753 425,642 +0.15(+1.53%)
Mar 07, 2012 8.747 9.639 8.747 9.607 909,213 +0.92(+10.64%)
Mar 06, 2012 8.696 8.919 8.466 8.683 1,088,142 -0.46(-5.02%)
Mar 05, 2012 9.199 9.377 9.053 9.142 463,755 -0.10(-1.03%)
Mar 02, 2012 9.498 9.709 9.148 9.237 372,325 -0.25(-2.68%)
Mar 01, 2012 9.695 10.13 9.467 9.492 590,235 +0.03(+0.27%)
Feb 29, 2012 9.669 9.872 9.340 9.467 651,309 -0.23(-2.35%)
Feb 28, 2012 9.372 9.777 9.372 9.695 718,286 +0.34(+3.59%)
Feb 27, 2012 9.277 9.593 9.213 9.359 433,286 +0.01(+0.07%)
Feb 24, 2012 9.517 9.587 9.239 9.353 504,522 -0.27(-2.83%)
Feb 23, 2012 9.479 9.783 9.340 9.625 340,738 +0.17(+1.81%)
Feb 22, 2012 9.486 9.638 9.308 9.454 227,915 -0.06(-0.67%)
Feb 21, 2012 9.815 10.04 9.422 9.517 280,779 -0.26(-2.66%)
Feb 17, 2012 9.638 9.802 9.492 9.777 259,971 +0.18(+1.85%)
Feb 16, 2012 9.378 9.612 9.264 9.600 217,279 +0.23(+2.50%)
Feb 15, 2012 9.631 9.688 9.308 9.365 324,019 -0.22(-2.31%)
Feb 14, 2012 9.587 9.676 9.346 9.587 326,847 -0.06(-0.59%)
Feb 13, 2012 9.657 9.809 9.549 9.644 324,548 +0.11(+1.20%)
Feb 10, 2012 9.511 9.644 9.422 9.530 217,229 -0.13(-1.31%)
Feb 09, 2012 9.714 9.758 9.549 9.657 247,074 +0.01(+0.13%)
Feb 08, 2012 9.790 9.815 9.574 9.644 307,202 -0.07(-0.72%)
Feb 07, 2012 9.764 9.847 9.612 9.714 357,651 -0.08(-0.78%)
Feb 06, 2012 9.695 9.904 9.574 9.790 393,836 +0.08(+0.85%)
Feb 03, 2012 9.536 9.859 9.536 9.707 671,488 +0.35(+3.72%)
Feb 02, 2012 9.498 9.498 8.970 9.359 836,600 -0.53(-5.32%)
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.