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, 2008 10.04 10.08 9.228 9.574 1,131,604 -0.43(-4.26%)
Apr 29, 2008 9.672 10.07 9.556 10.00 542,013 +0.30(+3.07%)
Apr 28, 2008 9.410 9.897 9.130 9.702 543,417 +0.27(+2.84%)
Apr 25, 2008 9.179 9.623 9.149 9.434 559,676 +0.30(+3.33%)
Apr 24, 2008 8.577 9.161 8.419 9.130 636,762 +0.60(+6.99%)
Apr 23, 2008 8.248 8.632 8.181 8.534 345,318 +0.30(+3.70%)
Apr 22, 2008 8.376 8.400 8.011 8.230 496,935 -0.17(-2.03%)
Apr 21, 2008 8.577 8.577 8.181 8.400 452,563 -0.26(-2.95%)
Apr 18, 2008 8.528 8.790 8.419 8.656 362,486 +0.29(+3.49%)
Apr 17, 2008 8.340 8.461 8.200 8.364 253,678 -0.04(-0.43%)
Apr 16, 2008 8.431 8.662 8.340 8.400 479,241 +0.04(+0.44%)
Apr 15, 2008 8.285 8.492 8.169 8.364 405,419 +0.16(+2.00%)
Apr 14, 2008 8.303 8.370 8.035 8.200 655,015 -0.08(-0.96%)
Apr 11, 2008 8.394 8.546 8.084 8.279 656,940 -0.31(-3.61%)
Apr 10, 2008 8.607 8.668 8.078 8.589 1,416,429 -0.80(-8.55%)
Apr 09, 2008 9.745 9.854 9.337 9.392 370,058 -0.36(-3.68%)
Apr 08, 2008 9.690 9.781 9.574 9.751 481,170 -0.04(-0.37%)
Apr 07, 2008 10.14 10.14 9.733 9.787 390,120 -0.26(-2.60%)
Apr 04, 2008 10.24 10.24 9.824 10.05 416,090 -0.16(-1.61%)
Apr 03, 2008 10.04 10.26 9.848 10.21 361,674 +0.05(+0.48%)
Apr 02, 2008 10.42 10.54 10.15 10.16 686,524 -0.18(-1.71%)
Apr 01, 2008 10.04 10.40 9.976 10.34 545,471 +0.49(+4.94%)
Mar 31, 2008 9.520 10.05 9.447 9.854 518,509 +0.20(+2.08%)
Mar 28, 2008 10.35 10.35 9.623 9.653 1,029,294 -0.82(-7.79%)
Mar 27, 2008 10.55 10.67 10.34 10.47 1,162,083 -0.03(-0.29%)
Mar 26, 2008 10.58 10.68 10.31 10.50 1,852,248 -0.26(-2.38%)
Mar 25, 2008 10.34 10.94 10.26 10.75 1,186,210 +0.49(+4.74%)
Mar 24, 2008 10.16 10.76 10.02 10.27 1,388,008 -0.02(-0.24%)
Mar 21, 2008 9.045 10.45 8.765 10.29 4,882,438 +0.00(+0.00%)
Mar 20, 2008 9.045 10.45 8.765 10.29 4,881,781 +1.64(+18.90%)
Mar 19, 2008 8.893 9.197 8.552 8.656 887,998 -0.14(-1.59%)
Mar 18, 2008 8.625 8.911 8.419 8.796 818,078 +0.40(+4.78%)
Mar 17, 2008 8.260 8.692 8.194 8.394 671,813 -0.34(-3.90%)
Mar 14, 2008 8.607 8.911 8.224 8.735 851,904 +0.12(+1.41%)
Mar 13, 2008 8.066 8.674 7.798 8.613 720,380 +0.44(+5.36%)
Mar 12, 2008 8.656 8.820 8.096 8.175 1,396,341 -0.58(-6.67%)
Mar 11, 2008 9.234 10.27 8.035 8.759 2,955,382 +1.28(+17.07%)
Mar 10, 2008 7.822 7.871 7.324 7.482 692,389 -0.26(-3.38%)
Mar 07, 2008 7.524 8.443 7.415 7.743 555,400 +0.09(+1.19%)
Mar 06, 2008 8.029 8.230 7.561 7.652 954,141 -0.62(-7.50%)
Mar 05, 2008 8.145 8.522 8.066 8.273 996,132 +0.26(+3.19%)
Mar 04, 2008 7.756 8.121 7.610 8.017 849,376 +0.19(+2.49%)
Mar 03, 2008 7.816 7.944 7.518 7.822 604,698 +0.12(+1.58%)
Feb 29, 2008 7.932 8.102 7.640 7.701 660,023 -0.32(-3.95%)
Feb 28, 2008 8.510 8.589 8.005 8.017 625,716 -0.61(-7.05%)
Feb 27, 2008 8.504 8.747 8.315 8.625 976,909 +0.05(+0.57%)
Feb 26, 2008 8.212 8.692 8.151 8.577 1,031,425 +0.28(+3.37%)
Feb 25, 2008 7.768 8.400 7.531 8.297 790,696 +0.54(+6.90%)
Feb 22, 2008 7.610 7.786 7.451 7.762 421,558 +0.18(+2.33%)
Feb 21, 2008 8.090 8.406 7.506 7.585 820,323 -0.44(-5.46%)
Feb 20, 2008 7.476 8.035 7.433 8.023 527,467 +0.49(+6.54%)
Feb 19, 2008 7.926 8.011 7.397 7.531 512,525 -0.24(-3.13%)
Feb 18, 2008 7.835 7.835 7.476 7.774 0 +0.00(+0.00%)
Feb 15, 2008 7.835 7.835 7.476 7.774 544,215 -0.13(-1.69%)
Feb 14, 2008 8.376 8.376 7.853 7.908 610,991 -0.42(-5.04%)
Feb 13, 2008 8.114 8.419 7.950 8.327 553,585 +0.27(+3.40%)
Feb 12, 2008 7.889 8.254 7.877 8.054 562,671 +0.21(+2.72%)
Feb 11, 2008 8.041 8.084 7.695 7.841 1,069,317 -0.24(-2.94%)
Feb 08, 2008 8.151 8.650 8.078 8.078 989,002 -0.23(-2.78%)
Feb 07, 2008 7.421 8.540 7.421 8.309 1,704,455 +1.17(+16.45%)
Feb 06, 2008 7.385 7.658 7.099 7.135 632,205 -0.18(-2.41%)
Feb 05, 2008 7.257 7.543 7.141 7.312 790,801 -0.15(-1.96%)
Feb 04, 2008 7.750 7.853 7.378 7.458 1,057,230 -0.30(-3.84%)
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.