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 28, 2019 0.7600 0.7800 0.7500 0.7700 63,500 +0.00(+0.54%)
Jun 27, 2019 0.7680 0.7799 0.7516 0.7659 40,850 -0.02(-2.80%)
Jun 26, 2019 0.7900 0.7900 0.7510 0.7880 19,577 +0.03(+3.68%)
Jun 25, 2019 0.7600 0.7900 0.7510 0.7600 54,748 -0.01(-0.86%)
Jun 24, 2019 0.7800 0.8000 0.7510 0.7666 49,085 -0.02(-2.96%)
Jun 21, 2019 0.8000 0.8000 0.7512 0.7900 48,000 +0.02(+2.60%)
Jun 20, 2019 0.8100 0.8200 0.7512 0.7700 183,433 -0.04(-4.94%)
Jun 19, 2019 0.8000 0.8250 0.7889 0.8100 33,795 +0.01(+1.25%)
Jun 18, 2019 0.7666 0.8300 0.7666 0.8000 40,341 +0.02(+2.24%)
Jun 17, 2019 0.7900 0.8051 0.7800 0.7825 33,372 -0.01(-0.95%)
Jun 14, 2019 0.8000 0.8041 0.7000 0.7900 60,500 -0.01(-1.25%)
Jun 13, 2019 0.8200 0.8200 0.8000 0.8000 50,786 -0.02(-2.45%)
Jun 12, 2019 0.8443 0.8499 0.8000 0.8201 56,410 -0.02(-2.37%)
Jun 11, 2019 0.8400 0.8600 0.8400 0.8400 37,881 -0.00(-0.02%)
Jun 10, 2019 0.8610 0.8900 0.8400 0.8402 112,324 -0.05(-5.60%)
Jun 07, 2019 0.9000 0.9252 0.7700 0.8900 223,700 -0.02(-2.20%)
Jun 06, 2019 0.9400 0.9400 0.8500 0.9100 207,915 -0.04(-4.21%)
Jun 05, 2019 1.000 1.015 0.9250 0.9500 157,008 -0.05(-5.00%)
Jun 04, 2019 1.020 1.020 1.000 1.000 51,072 -0.02(-1.96%)
Jun 03, 2019 1.010 1.030 1.010 1.020 18,164 +0.01(+0.99%)
May 31, 2019 1.000 1.030 1.000 1.010 92,200 -0.02(-1.94%)
May 30, 2019 1.030 1.030 1.010 1.030 26,377 +0.01(+0.98%)
May 29, 2019 1.030 1.030 1.010 1.020 28,478 -0.01(-0.97%)
May 28, 2019 1.040 1.060 1.030 1.030 24,551 -0.01(-0.96%)
May 24, 2019 1.100 1.110 1.020 1.040 133,900 +0.03(+2.97%)
May 23, 2019 1.080 1.080 1.000 1.010 158,527 -0.17(-14.41%)
May 22, 2019 1.100 1.180 1.080 1.180 231,210 +0.08(+7.27%)
May 21, 2019 1.080 1.100 1.057 1.100 78,517 +0.03(+2.80%)
May 20, 2019 1.090 1.090 1.020 1.070 27,695 -0.01(-0.93%)
May 17, 2019 1.050 1.090 1.050 1.080 53,800 +0.03(+2.86%)
May 16, 2019 1.050 1.080 1.050 1.050 39,223 -0.01(-0.94%)
May 15, 2019 1.070 1.090 1.050 1.060 27,703 +0.00(+0.00%)
May 14, 2019 1.050 1.090 1.020 1.060 66,859 +0.02(+1.92%)
May 13, 2019 1.050 1.070 1.010 1.040 81,111 -0.02(-1.89%)
May 10, 2019 1.060 1.074 1.034 1.060 54,000 +0.00(+0.00%)
May 09, 2019 1.040 1.080 1.040 1.060 17,196 +0.00(+0.00%)
May 08, 2019 1.090 1.100 1.060 1.060 77,377 -0.04(-3.64%)
May 07, 2019 1.060 1.100 1.060 1.100 24,457 +0.03(+2.80%)
May 06, 2019 1.070 1.080 1.070 1.070 42,800 -0.01(-0.93%)
May 03, 2019 1.080 1.100 1.070 1.080 36,300 -0.01(-0.92%)
May 02, 2019 1.070 1.090 1.060 1.090 35,167 +0.03(+2.83%)
May 01, 2019 1.030 1.100 1.030 1.060 133,017 +0.02(+1.92%)
Apr 30, 2019 1.030 1.065 1.030 1.040 43,593 +0.00(+0.00%)
Apr 29, 2019 1.030 1.070 1.030 1.040 61,639 +0.00(+0.00%)
Apr 26, 2019 1.006 1.050 1.005 1.040 27,100 +0.02(+1.96%)
Apr 25, 2019 0.9900 1.030 0.9900 1.020 18,668 +0.03(+3.03%)
Apr 24, 2019 1.020 1.030 0.9900 0.9900 50,482 -0.04(-3.88%)
Apr 23, 2019 1.000 1.030 0.9800 1.030 48,393 +0.04(+4.04%)
Apr 22, 2019 1.050 1.050 0.9600 0.9900 149,477 -0.06(-5.71%)
Apr 18, 2019 1.040 1.070 1.040 1.050 48,700 +0.01(+0.96%)
Apr 17, 2019 1.060 1.070 1.008 1.040 41,615 -0.01(-0.95%)
Apr 16, 2019 1.060 1.070 1.030 1.050 49,586 -0.02(-1.87%)
Apr 15, 2019 1.100 1.100 1.060 1.070 92,279 -0.02(-1.83%)
Apr 12, 2019 1.110 1.110 1.050 1.090 55,000 +0.00(+0.00%)
Apr 11, 2019 1.090 1.100 1.048 1.090 85,852 +0.04(+3.81%)
Apr 10, 2019 1.060 1.080 1.040 1.050 82,317 -0.01(-0.94%)
Apr 09, 2019 1.080 1.080 1.060 1.060 53,021 -0.01(-0.93%)
Apr 08, 2019 1.070 1.080 1.060 1.070 73,546 +0.01(+0.94%)
Apr 05, 2019 1.040 1.080 1.030 1.060 103,300 +0.04(+3.92%)
Apr 04, 2019 0.9900 1.020 0.9800 1.020 48,360 +0.01(+0.99%)
Apr 03, 2019 1.030 1.040 1.010 1.010 23,372 +0.01(+1.00%)
Apr 02, 2019 1.010 1.040 1.000 1.000 51,042 +0.00(+0.00%)
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.