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 (%)
May 31, 2017 1.975 1.975 1.769 1.863 578,566 -0.10(-5.24%)
May 30, 2017 1.940 1.983 1.916 1.966 477,596 +0.01(+0.44%)
May 26, 2017 1.975 1.992 1.923 1.958 551,023 -0.02(-0.87%)
May 25, 2017 1.992 2.009 1.949 1.975 574,272 +0.04(+2.22%)
May 24, 2017 2.049 2.049 1.923 1.932 513,483 -0.08(-4.17%)
May 23, 2017 1.991 2.058 1.974 2.016 513,050 +0.03(+1.69%)
May 22, 2017 2.066 2.117 1.898 1.982 1,110,360 +0.08(+4.42%)
May 19, 2017 1.814 1.923 1.806 1.898 570,971 +0.10(+5.61%)
May 18, 2017 1.680 1.880 1.680 1.797 1,071,604 -0.10(-5.31%)
May 17, 2017 1.881 1.940 1.814 1.898 672,681 +0.03(+1.35%)
May 16, 2017 1.839 1.890 1.789 1.873 744,406 +0.03(+1.36%)
May 15, 2017 2.016 2.083 1.839 1.848 952,850 -0.14(-7.17%)
May 12, 2017 2.100 2.117 1.806 1.991 1,899,628 -0.11(-5.20%)
May 11, 2017 2.259 2.259 2.100 2.100 628,881 -0.13(-5.66%)
May 10, 2017 2.159 2.255 2.133 2.226 446,888 +0.07(+3.11%)
May 09, 2017 2.234 2.251 2.138 2.159 600,012 -0.07(-3.02%)
May 08, 2017 2.268 2.310 2.217 2.226 394,311 -0.01(-0.38%)
May 05, 2017 2.167 2.343 2.100 2.234 786,076 +0.08(+3.50%)
May 04, 2017 2.377 2.394 2.150 2.159 835,113 -0.22(-9.19%)
May 03, 2017 2.394 2.402 2.268 2.377 678,979 -0.03(-1.05%)
May 02, 2017 2.394 2.419 2.377 2.402 512,350 +0.00(+0.00%)
May 01, 2017 2.469 2.469 2.394 2.402 447,961 -0.02(-0.69%)
Apr 28, 2017 2.444 2.453 2.394 2.419 508,802 -0.03(-1.37%)
Apr 27, 2017 2.520 2.520 2.369 2.453 830,217 -0.06(-2.34%)
Apr 26, 2017 2.394 2.511 2.385 2.511 715,038 +0.13(+5.65%)
Apr 25, 2017 2.436 2.511 2.369 2.377 670,466 -0.03(-1.05%)
Apr 24, 2017 2.394 2.419 2.335 2.402 689,154 +0.07(+2.88%)
Apr 21, 2017 2.327 2.343 2.218 2.335 479,700 +0.03(+1.09%)
Apr 20, 2017 2.301 2.385 2.280 2.310 922,711 +0.03(+1.48%)
Apr 19, 2017 2.226 2.360 2.201 2.276 1,308,016 +0.06(+2.65%)
Apr 18, 2017 2.150 2.226 2.108 2.217 1,000,126 +0.07(+3.12%)
Apr 17, 2017 2.100 2.159 2.096 2.150 475,462 +0.05(+2.40%)
Apr 13, 2017 2.184 2.209 2.075 2.100 785,091 -0.08(-3.85%)
Apr 12, 2017 2.184 2.226 2.150 2.184 876,841 +0.00(+0.00%)
Apr 11, 2017 2.117 2.184 2.100 2.184 543,911 +0.08(+3.59%)
Apr 10, 2017 2.125 2.192 2.096 2.108 554,335 +0.00(+0.00%)
Apr 07, 2017 2.167 2.184 2.041 2.108 1,119,400 -0.03(-1.57%)
Apr 06, 2017 2.184 2.259 2.117 2.142 747,029 -0.03(-1.16%)
Apr 05, 2017 2.159 2.209 2.142 2.167 1,413,001 +0.01(+0.39%)
Apr 04, 2017 2.226 2.251 2.133 2.159 1,574,789 -0.07(-3.02%)
Apr 03, 2017 2.226 2.259 2.133 2.226 1,514,734 +0.05(+2.32%)
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%)
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.