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, 2008 6.959 7.543 6.880 7.099 776,439 -0.37(-4.97%)
Jun 27, 2008 7.786 7.816 7.342 7.470 1,222,065 -0.30(-3.91%)
Jun 26, 2008 7.908 8.017 7.713 7.774 330,675 -0.21(-2.67%)
Jun 25, 2008 7.506 8.181 7.506 7.987 491,734 +0.49(+6.49%)
Jun 24, 2008 7.616 7.804 7.391 7.500 494,887 -0.17(-2.22%)
Jun 23, 2008 7.981 8.023 7.610 7.670 277,287 -0.23(-2.93%)
Jun 20, 2008 8.078 8.145 7.707 7.902 816,097 -0.26(-3.13%)
Jun 19, 2008 8.084 8.303 7.956 8.157 1,187,484 +0.07(+0.90%)
Jun 18, 2008 8.187 8.333 7.883 8.084 360,272 -0.16(-1.92%)
Jun 17, 2008 8.273 8.303 8.151 8.242 489,404 +0.00(+0.00%)
Jun 16, 2008 8.187 8.291 7.999 8.242 573,931 +0.01(+0.07%)
Jun 13, 2008 8.175 8.388 8.108 8.236 434,951 +0.16(+2.03%)
Jun 12, 2008 8.029 8.394 7.956 8.072 260,099 +0.10(+1.30%)
Jun 11, 2008 8.376 8.388 7.944 7.968 620,219 -0.44(-5.28%)
Jun 10, 2008 8.504 8.735 8.297 8.413 570,344 +0.04(+0.44%)
Jun 09, 2008 8.479 8.613 8.327 8.376 460,296 +0.01(+0.15%)
Jun 06, 2008 8.589 8.644 8.303 8.364 477,203 -0.35(-3.98%)
Jun 05, 2008 8.619 8.869 8.364 8.711 742,498 +0.57(+7.03%)
Jun 04, 2008 8.114 8.364 8.011 8.139 350,822 +0.00(+0.00%)
Jun 03, 2008 8.145 8.254 8.048 8.139 283,436 +0.07(+0.91%)
Jun 02, 2008 8.242 8.242 7.816 8.066 446,020 -0.15(-1.85%)
May 30, 2008 8.473 8.504 8.194 8.218 461,555 -0.23(-2.74%)
May 29, 2008 8.218 8.644 8.218 8.449 375,516 +0.18(+2.21%)
May 28, 2008 8.023 8.327 7.968 8.267 610,562 +0.33(+4.22%)
May 27, 2008 7.750 8.090 7.707 7.932 464,143 +0.22(+2.84%)
May 26, 2008 7.853 7.883 7.470 7.713 0 +0.00(+0.00%)
May 23, 2008 7.853 7.883 7.470 7.713 801,830 -0.21(-2.61%)
May 22, 2008 8.364 8.370 7.731 7.920 1,679,001 +0.03(+0.39%)
May 21, 2008 7.987 8.084 7.725 7.889 980,774 -0.02(-0.23%)
May 20, 2008 8.212 8.279 7.786 7.908 1,319,221 -0.35(-4.27%)
May 19, 2008 8.431 8.498 8.212 8.260 873,776 -0.16(-1.88%)
May 16, 2008 8.619 8.619 8.145 8.419 461,743 -0.12(-1.35%)
May 15, 2008 8.589 8.632 8.181 8.534 794,610 -0.09(-1.06%)
May 14, 2008 8.565 8.923 8.528 8.625 367,880 +0.09(+1.07%)
May 13, 2008 8.479 8.717 8.455 8.534 503,741 +0.04(+0.43%)
May 12, 2008 8.285 8.565 8.066 8.498 552,143 +0.24(+2.95%)
May 09, 2008 8.054 8.388 8.054 8.254 162,774 +0.06(+0.74%)
May 08, 2008 8.413 8.695 8.084 8.194 604,206 -0.13(-1.61%)
May 07, 2008 8.644 8.735 8.279 8.327 988,653 -0.27(-3.18%)
May 06, 2008 8.887 8.990 8.559 8.601 1,010,929 -0.33(-3.74%)
May 05, 2008 9.252 9.252 8.893 8.936 552,614 -0.47(-4.98%)
May 02, 2008 9.757 9.872 9.349 9.404 421,488 -0.26(-2.64%)
May 01, 2008 9.562 9.799 9.361 9.660 673,334 +0.09(+0.89%)
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%)
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.