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, 2019 1.030 1.065 1.030 1.040 43,593 +0.00(+0.00%)
Apr 29, 2019 1.030 1.070 1.030 1.040 61,639 +0.00(+0.00%)
Apr 26, 2019 1.006 1.050 1.005 1.040 27,100 +0.02(+1.96%)
Apr 25, 2019 0.9900 1.030 0.9900 1.020 18,668 +0.03(+3.03%)
Apr 24, 2019 1.020 1.030 0.9900 0.9900 50,482 -0.04(-3.88%)
Apr 23, 2019 1.000 1.030 0.9800 1.030 48,393 +0.04(+4.04%)
Apr 22, 2019 1.050 1.050 0.9600 0.9900 149,477 -0.06(-5.71%)
Apr 18, 2019 1.040 1.070 1.040 1.050 48,700 +0.01(+0.96%)
Apr 17, 2019 1.060 1.070 1.008 1.040 41,615 -0.01(-0.95%)
Apr 16, 2019 1.060 1.070 1.030 1.050 49,586 -0.02(-1.87%)
Apr 15, 2019 1.100 1.100 1.060 1.070 92,279 -0.02(-1.83%)
Apr 12, 2019 1.110 1.110 1.050 1.090 55,000 +0.00(+0.00%)
Apr 11, 2019 1.090 1.100 1.048 1.090 85,852 +0.04(+3.81%)
Apr 10, 2019 1.060 1.080 1.040 1.050 82,317 -0.01(-0.94%)
Apr 09, 2019 1.080 1.080 1.060 1.060 53,021 -0.01(-0.93%)
Apr 08, 2019 1.070 1.080 1.060 1.070 73,546 +0.01(+0.94%)
Apr 05, 2019 1.040 1.080 1.030 1.060 103,300 +0.04(+3.92%)
Apr 04, 2019 0.9900 1.020 0.9800 1.020 48,360 +0.01(+0.99%)
Apr 03, 2019 1.030 1.040 1.010 1.010 23,372 +0.01(+1.00%)
Apr 02, 2019 1.010 1.040 1.000 1.000 51,042 +0.00(+0.00%)
Apr 01, 2019 1.060 1.060 0.9800 1.000 131,738 -0.03(-2.91%)
Mar 29, 2019 0.9800 1.090 0.9787 1.030 373,200 +0.05(+5.16%)
Mar 28, 2019 0.9400 1.020 0.9400 0.9795 138,444 +0.03(+3.11%)
Mar 27, 2019 1.020 1.020 0.9500 0.9500 94,347 -0.03(-2.78%)
Mar 26, 2019 0.9800 0.9900 0.9500 0.9772 94,379 -0.03(-3.25%)
Mar 25, 2019 0.9900 1.010 0.9800 1.010 29,204 +0.01(+1.00%)
Mar 22, 2019 1.050 1.050 0.9800 1.000 116,500 -0.01(-0.99%)
Mar 21, 2019 1.050 1.050 1.010 1.010 63,137 -0.03(-2.88%)
Mar 20, 2019 1.020 1.050 1.010 1.040 51,451 +0.01(+0.97%)
Mar 19, 2019 1.030 1.050 1.000 1.030 94,319 +0.00(+0.00%)
Mar 18, 2019 1.050 1.050 1.000 1.030 21,862 -0.03(-2.83%)
Mar 15, 2019 1.010 1.060 0.9903 1.060 113,900 +0.04(+3.92%)
Mar 14, 2019 1.050 1.060 1.020 1.020 57,132 -0.02(-1.92%)
Mar 13, 2019 1.030 1.050 1.020 1.040 45,305 -0.01(-0.95%)
Mar 12, 2019 1.060 1.070 1.040 1.050 50,429 -0.01(-0.94%)
Mar 11, 2019 1.000 1.075 1.000 1.060 159,462 +0.04(+3.92%)
Mar 08, 2019 1.000 1.040 0.9700 1.020 115,700 -0.01(-0.97%)
Mar 07, 2019 1.100 1.100 0.9500 1.030 450,199 -0.12(-10.43%)
Mar 06, 2019 1.150 1.150 1.120 1.150 99,090 +0.00(+0.00%)
Mar 05, 2019 1.130 1.200 1.100 1.150 107,445 +0.03(+2.68%)
Mar 04, 2019 1.150 1.150 1.080 1.120 119,073 +0.00(+0.00%)
Mar 01, 2019 1.100 1.150 1.080 1.120 114,400 +0.02(+1.82%)
Feb 28, 2019 1.120 1.120 1.080 1.100 66,371 -0.01(-0.90%)
Feb 27, 2019 1.100 1.110 1.070 1.110 80,097 +0.02(+1.83%)
Feb 26, 2019 1.080 1.100 1.060 1.090 46,510 +0.00(+0.00%)
Feb 25, 2019 1.180 1.180 1.040 1.090 299,920 -0.07(-6.03%)
Feb 22, 2019 1.100 1.220 1.100 1.160 993,500 +0.07(+6.42%)
Feb 21, 2019 1.100 1.190 1.060 1.090 284,917 +0.00(+0.00%)
Feb 20, 2019 1.110 1.110 1.090 1.090 76,149 -0.02(-1.80%)
Feb 19, 2019 1.080 1.120 1.080 1.110 148,819 +0.03(+2.78%)
Feb 15, 2019 1.100 1.100 1.060 1.080 65,900 -0.01(-0.92%)
Feb 14, 2019 1.120 1.120 1.069 1.090 104,694 -0.03(-2.68%)
Feb 13, 2019 0.9859 1.130 0.9668 1.120 719,439 +0.13(+13.48%)
Feb 12, 2019 0.9330 1.010 0.9330 0.9870 97,759 +0.05(+5.79%)
Feb 11, 2019 0.9498 0.9498 0.9140 0.9330 34,064 -0.02(-1.79%)
Feb 08, 2019 0.9300 0.9500 0.9100 0.9500 30,400 +0.02(+1.64%)
Feb 07, 2019 0.9520 0.9520 0.9201 0.9347 83,499 -0.01(-0.73%)
Feb 06, 2019 0.9550 0.9550 0.9300 0.9416 60,795 +0.00(+0.06%)
Feb 05, 2019 0.9500 0.9670 0.9400 0.9410 107,782 -0.01(-0.98%)
Feb 04, 2019 0.9700 0.9700 0.9300 0.9503 51,626 -0.01(-1.01%)
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.