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, 2018 2.295 2.295 2.229 2.276 88,895 +0.01(+0.42%)
Jun 28, 2018 2.229 2.352 2.220 2.267 118,038 +0.05(+2.13%)
Jun 27, 2018 2.210 2.257 2.182 2.220 118,806 -0.01(-0.42%)
Jun 26, 2018 2.191 2.238 2.163 2.229 222,831 +0.04(+1.72%)
Jun 25, 2018 2.286 2.286 2.163 2.191 146,270 -0.09(-3.73%)
Jun 22, 2018 2.333 2.341 2.198 2.276 237,405 -0.04(-1.63%)
Jun 21, 2018 2.333 2.361 2.295 2.314 72,804 -0.02(-0.81%)
Jun 20, 2018 2.399 2.399 2.305 2.333 97,909 -0.03(-1.20%)
Jun 19, 2018 2.361 2.408 2.361 2.361 119,900 -0.02(-0.79%)
Jun 18, 2018 2.333 2.503 2.276 2.380 306,462 +0.06(+2.44%)
Jun 15, 2018 2.295 2.248 2.323 329,991 +0.03(+1.23%)
Jun 14, 2018 2.305 2.390 2.277 2.295 357,502 -0.01(-0.41%)
Jun 13, 2018 2.437 2.484 2.305 2.305 239,495 -0.15(-6.15%)
Jun 12, 2018 2.503 2.522 2.380 2.456 430,554 -0.05(-1.89%)
Jun 11, 2018 2.503 2.560 2.437 2.503 167,613 +0.01(+0.38%)
Jun 08, 2018 2.682 2.730 2.484 2.493 176,890 -0.19(-7.04%)
Jun 07, 2018 2.560 2.692 2.550 2.682 258,898 +0.13(+5.19%)
Jun 06, 2018 2.597 2.550 229,890 +0.04(+1.50%)
Jun 05, 2018 2.446 2.550 2.390 2.512 245,936 +0.05(+1.92%)
Jun 04, 2018 2.361 2.550 2.333 2.465 460,800 +0.08(+3.57%)
Jun 01, 2018 2.389 2.514 2.343 2.380 362,457 -0.02(-0.77%)
May 31, 2018 2.408 2.438 2.349 2.399 252,375 -0.01(-0.38%)
May 30, 2018 2.528 2.556 2.380 2.408 478,012 -0.10(-4.06%)
May 29, 2018 2.695 2.695 2.501 2.510 255,917 -0.21(-7.82%)
May 25, 2018 2.723 2.723 2.723 0 -0.19(-6.37%)
May 24, 2018 2.899 2.908 2.195 2.908 1,410,340 -0.06(-2.18%)
May 23, 2018 2.788 3.010 2.686 2.973 313,074 +0.20(+7.36%)
May 22, 2018 2.945 2.987 2.745 2.769 483,430 -0.19(-6.56%)
May 21, 2018 2.936 2.991 2.880 2.964 432,660 +0.06(+2.24%)
May 18, 2018 2.714 2.927 2.667 2.899 650,959 +0.17(+6.10%)
May 17, 2018 2.621 2.760 2.593 2.732 388,927 +0.11(+4.24%)
May 16, 2018 2.528 2.658 2.528 2.621 156,278 +0.07(+2.91%)
May 15, 2018 2.482 2.575 2.454 2.547 124,839 +0.06(+2.61%)
May 14, 2018 2.482 2.574 2.454 2.482 114,667 +0.01(+0.37%)
May 11, 2018 2.399 2.501 2.352 2.473 76,661 +0.10(+4.30%)
May 10, 2018 2.510 2.510 2.371 2.371 250,209 -0.14(-5.54%)
May 09, 2018 2.639 2.639 2.510 2.510 227,796 -0.15(-5.57%)
May 08, 2018 2.751 2.751 2.602 2.658 95,085 -0.06(-2.05%)
May 07, 2018 2.714 2.759 2.686 2.714 151,724 -0.01(-0.34%)
May 04, 2018 2.778 2.825 2.705 2.723 520,563 -0.03(-1.01%)
May 03, 2018 2.658 2.778 2.556 2.751 243,933 +0.06(+2.41%)
May 02, 2018 2.686 2.723 2.649 2.686 129,243 +0.03(+1.05%)
May 01, 2018 2.695 2.723 2.612 2.658 176,481 -0.04(-1.37%)
Apr 30, 2018 2.732 2.751 2.640 2.695 167,025 -0.04(-1.36%)
Apr 27, 2018 2.769 2.769 2.714 2.732 103,738 -0.04(-1.34%)
Apr 26, 2018 2.639 2.825 2.602 2.769 641,029 +0.13(+4.91%)
Apr 25, 2018 2.649 2.676 2.595 2.639 158,315 +0.00(+0.00%)
Apr 24, 2018 2.556 2.695 2.501 2.639 209,993 +0.08(+3.26%)
Apr 23, 2018 2.482 2.658 2.482 2.556 232,685 +0.06(+2.22%)
Apr 20, 2018 2.584 2.612 2.473 2.501 344,833 -0.09(-3.57%)
Apr 19, 2018 2.778 2.778 2.547 2.593 473,244 -0.19(-6.67%)
Apr 18, 2018 2.788 2.834 2.751 2.778 172,558 +0.01(+0.33%)
Apr 17, 2018 2.806 2.871 2.751 2.769 273,076 -0.04(-1.32%)
Apr 16, 2018 2.732 2.945 2.704 2.806 550,373 +0.06(+2.36%)
Apr 13, 2018 2.741 2.778 2.704 2.741 515,744 +0.00(+0.00%)
Apr 12, 2018 2.769 2.769 2.621 2.741 343,400 +0.03(+1.02%)
Apr 11, 2018 2.584 2.751 2.584 2.714 1,012,835 +0.12(+4.64%)
Apr 10, 2018 2.593 2.621 2.538 2.593 570,234 +0.02(+0.72%)
Apr 09, 2018 2.556 2.593 2.520 2.575 352,768 +0.03(+1.09%)
Apr 06, 2018 2.528 2.585 2.519 2.547 634,785 +0.00(+0.00%)
Apr 05, 2018 2.501 2.639 2.417 2.547 1,035,096 +0.07(+3.00%)
Apr 04, 2018 2.112 2.564 2.102 2.473 840,480 +0.35(+16.59%)
Apr 03, 2018 2.028 2.149 2.028 2.121 412,934 +0.10(+5.05%)
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.