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 29, 2012 11.66 11.93 11.42 11.73 512,435 +0.30(+2.63%)
Jun 28, 2012 11.18 11.45 11.18 11.43 386,260 +0.10(+0.90%)
Jun 27, 2012 11.32 11.51 11.20 11.33 259,255 +0.01(+0.11%)
Jun 26, 2012 11.11 11.42 10.91 11.32 405,168 +0.28(+2.49%)
Jun 25, 2012 11.09 11.35 11.01 11.04 360,654 -0.23(-2.05%)
Jun 22, 2012 11.29 11.38 11.05 11.27 505,537 +0.07(+0.63%)
Jun 21, 2012 11.37 11.53 11.15 11.20 399,409 -0.13(-1.13%)
Jun 20, 2012 11.44 11.55 11.23 11.33 292,863 -0.06(-0.56%)
Jun 19, 2012 11.22 11.59 11.09 11.39 385,232 +0.26(+2.36%)
Jun 18, 2012 11.06 11.17 10.82 11.13 369,903 -0.06(-0.57%)
Jun 15, 2012 11.07 11.21 11.05 11.19 970,368 +0.17(+1.57%)
Jun 14, 2012 10.70 11.10 10.68 11.02 544,673 +0.35(+3.30%)
Jun 13, 2012 11.12 11.12 10.62 10.67 662,145 -0.54(-4.80%)
Jun 12, 2012 10.93 11.23 10.84 11.21 889,963 +0.38(+3.49%)
Jun 11, 2012 10.92 11.05 10.73 10.83 571,234 +0.03(+0.30%)
Jun 08, 2012 10.45 10.89 10.38 10.80 571,354 +0.29(+2.74%)
Jun 07, 2012 10.82 10.83 10.44 10.51 527,952 -0.11(-1.03%)
Jun 06, 2012 10.55 10.78 10.44 10.62 742,993 +0.20(+1.91%)
Jun 05, 2012 10.44 10.57 10.41 10.42 797,661 -0.06(-0.55%)
Jun 04, 2012 10.44 10.55 10.20 10.48 986,004 +0.10(+0.93%)
Jun 01, 2012 10.69 10.87 10.25 10.38 627,118 -0.57(-5.21%)
May 31, 2012 10.84 11.17 10.77 10.95 893,355 +0.33(+3.12%)
May 30, 2012 10.64 10.73 10.49 10.62 367,346 -0.20(-1.83%)
May 29, 2012 10.67 10.83 10.48 10.82 401,414 +0.25(+2.41%)
May 25, 2012 10.48 10.65 10.36 10.56 403,052 +0.13(+1.28%)
May 24, 2012 10.51 10.59 10.39 10.43 718,609 -0.07(-0.67%)
May 23, 2012 10.12 10.50 10.11 10.50 550,449 +0.23(+2.23%)
May 22, 2012 10.22 10.51 10.16 10.27 656,933 +0.04(+0.37%)
May 21, 2012 10.26 10.38 10.03 10.23 515,007 -0.01(-0.06%)
May 18, 2012 10.17 10.40 10.07 10.24 745,067 +0.04(+0.44%)
May 17, 2012 10.39 10.57 10.02 10.19 1,235,001 -0.23(-2.20%)
May 16, 2012 10.00 10.63 9.970 10.42 1,413,477 +0.47(+4.67%)
May 15, 2012 9.658 10.14 9.645 9.957 520,724 +0.27(+2.76%)
May 14, 2012 9.677 9.964 9.607 9.690 335,040 -0.14(-1.43%)
May 11, 2012 9.747 10.05 9.747 9.830 558,042 +0.27(+2.87%)
May 10, 2012 9.467 9.645 9.441 9.556 438,180 +0.21(+2.25%)
May 09, 2012 9.339 9.454 9.154 9.346 672,197 -0.17(-1.81%)
May 08, 2012 9.900 10.07 9.409 9.518 717,372 -0.52(-5.14%)
May 07, 2012 10.01 10.21 9.925 10.03 369,606 -0.02(-0.19%)
May 04, 2012 10.18 10.47 10.05 10.05 622,964 -0.24(-2.35%)
May 03, 2012 10.21 10.99 9.964 10.29 776,127 +0.15(+1.44%)
May 02, 2012 9.709 10.19 9.696 10.15 372,041 +0.36(+3.71%)
May 01, 2012 9.760 10.19 9.677 9.785 420,764 +0.06(+0.59%)
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%)
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.