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 (%)
Jun 30, 2010 6.544 6.776 6.501 6.544 4,798 -0.05(-0.74%)
Jun 29, 2010 6.789 6.801 6.550 6.593 569,808 -0.59(-8.19%)
Jun 25, 2010 7.181 7.236 6.813 7.181 648,433 +0.28(+4.09%)
Jun 24, 2010 6.899 7.175 6.881 6.899 323 -0.32(-4.41%)
Jun 23, 2010 7.138 7.310 7.064 7.218 288,027 +0.06(+0.86%)
Jun 22, 2010 7.156 7.591 7.150 7.156 1,588 -0.20(-2.75%)
Jun 21, 2010 7.849 7.971 7.322 7.359 264,398 -0.36(-4.68%)
Jun 18, 2010 7.720 7.763 7.499 7.720 504,293 +0.21(+2.86%)
Jun 17, 2010 7.506 7.867 7.475 7.506 308 -0.30(-3.85%)
Jun 16, 2010 7.812 7.898 7.769 7.806 324,612 -0.10(-1.24%)
Jun 15, 2010 7.904 7.928 7.683 7.904 2,759 +0.13(+1.65%)
Jun 14, 2010 7.683 7.873 7.585 7.775 329,618 +0.21(+2.75%)
Jun 11, 2010 7.444 7.628 7.377 7.567 280,617 -0.01(-0.08%)
Jun 10, 2010 7.573 7.647 7.334 7.573 2,564 +0.25(+3.43%)
Jun 09, 2010 7.340 7.501 7.181 7.322 418,711 -0.06(-0.83%)
Jun 08, 2010 7.389 7.432 7.077 7.383 498,283 +0.05(+0.67%)
Jun 07, 2010 7.604 7.702 7.316 7.334 418,214 -0.20(-2.60%)
Jun 04, 2010 7.530 8.051 7.457 7.530 555,161 -0.68(-8.28%)
Jun 03, 2010 8.210 8.570 8.100 8.210 393,778 -0.21(-2.54%)
Jun 02, 2010 8.424 8.430 7.997 8.424 545,123 +0.30(+3.68%)
Jun 01, 2010 8.125 8.534 8.113 8.125 2,247 -0.52(-6.07%)
May 28, 2010 8.650 8.808 8.497 8.650 442,784 -0.21(-2.41%)
May 27, 2010 8.454 8.894 8.399 8.863 429,987 +0.57(+6.92%)
May 26, 2010 8.290 8.754 8.277 8.290 2,254 -0.09(-1.02%)
May 25, 2010 7.972 8.460 7.899 8.375 550,748 +0.18(+2.16%)
May 24, 2010 8.552 8.662 8.161 8.198 521,575 -0.46(-5.36%)
May 21, 2010 8.503 8.766 8.454 8.662 655,503 -0.01(-0.07%)
May 20, 2010 8.680 8.985 8.625 8.668 730,073 -0.37(-4.12%)
May 19, 2010 8.955 9.224 8.741 9.040 536,897 +0.04(+0.47%)
May 18, 2010 9.773 9.785 8.973 8.998 497,025 -0.62(-6.47%)
May 17, 2010 9.059 9.633 8.985 9.620 687,406 +0.61(+6.78%)
May 14, 2010 9.010 9.050 8.784 9.010 330,743 -0.08(-0.87%)
May 13, 2010 9.266 9.437 9.028 9.089 426,486 -0.24(-2.55%)
May 12, 2010 9.315 9.394 9.089 9.327 343,873 +0.02(+0.20%)
May 11, 2010 9.199 9.417 9.162 9.309 323,387 +0.26(+2.83%)
May 10, 2010 9.053 9.065 8.821 9.053 389,780 +0.56(+6.54%)
May 07, 2010 8.656 8.851 8.357 8.497 673,812 -0.20(-2.32%)
May 06, 2010 8.888 9.022 8.009 8.699 763,679 -0.23(-2.53%)
May 05, 2010 9.065 9.291 8.924 8.924 542,004 -0.01(-0.14%)
May 04, 2010 9.346 9.376 8.839 8.937 542,236 -0.54(-5.67%)
May 03, 2010 9.388 9.480 9.156 9.474 395,858 +0.16(+1.77%)
Apr 30, 2010 10.01 10.05 9.309 9.309 461,427 -0.73(-7.24%)
Apr 29, 2010 9.718 10.04 9.614 10.04 518,088 +0.42(+4.38%)
Apr 28, 2010 9.748 9.810 9.565 9.614 594,803 -0.05(-0.51%)
Apr 27, 2010 9.504 9.767 9.413 9.663 506,089 +0.05(+0.57%)
Apr 26, 2010 9.712 9.974 9.589 9.608 369,434 -0.09(-0.88%)
Apr 23, 2010 9.535 9.694 9.187 9.694 512,426 +0.13(+1.40%)
Apr 22, 2010 9.315 9.590 9.193 9.559 168,456 +0.16(+1.69%)
Apr 21, 2010 9.340 9.419 9.108 9.401 299,799 +0.05(+0.59%)
Apr 20, 2010 9.401 9.504 9.297 9.346 211,010 +0.02(+0.20%)
Apr 19, 2010 9.254 9.358 8.863 9.327 477,237 +0.05(+0.59%)
Apr 16, 2010 9.596 9.633 9.178 9.272 339,347 -0.33(-3.43%)
Apr 15, 2010 9.541 9.730 9.492 9.602 393,646 +0.08(+0.83%)
Apr 14, 2010 9.376 9.553 9.297 9.523 425,208 +0.18(+1.89%)
Apr 13, 2010 9.455 9.455 9.193 9.346 325,609 -0.16(-1.67%)
Apr 12, 2010 9.498 9.651 9.333 9.504 236,099 +0.05(+0.52%)
Apr 09, 2010 9.425 9.462 9.236 9.455 166,446 +0.07(+0.78%)
Apr 08, 2010 9.620 9.620 9.297 9.382 320,969 -0.30(-3.09%)
Apr 07, 2010 9.547 9.700 9.462 9.681 262,960 +0.09(+0.95%)
Apr 06, 2010 9.486 9.657 9.364 9.590 285,291 -0.08(-0.82%)
Apr 05, 2010 9.529 9.736 9.443 9.669 317,413 +0.13(+1.41%)
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.