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 (%)
Jul 31, 2008 9.161 9.246 8.899 9.015 489,322 -0.29(-3.07%)
Jul 30, 2008 9.258 9.562 8.923 9.301 555,047 +0.10(+1.06%)
Jul 29, 2008 9.203 9.288 8.565 9.203 429,169 +0.63(+7.30%)
Jul 28, 2008 8.826 8.911 8.406 8.577 404,482 -0.27(-3.09%)
Jul 25, 2008 8.948 9.173 8.765 8.851 457,940 +0.01(+0.14%)
Jul 24, 2008 9.179 9.240 8.744 8.838 761,606 -0.30(-3.26%)
Jul 23, 2008 9.045 9.501 8.577 9.136 1,029,718 +0.07(+0.74%)
Jul 22, 2008 8.528 9.149 8.394 9.069 788,636 +0.52(+6.05%)
Jul 21, 2008 8.577 8.899 8.394 8.552 865,986 -0.02(-0.28%)
Jul 18, 2008 8.297 8.728 8.224 8.577 1,089,355 +0.32(+3.91%)
Jul 17, 2008 7.889 8.388 7.567 8.254 1,096,781 +0.46(+5.93%)
Jul 16, 2008 7.336 7.968 7.281 7.792 956,514 +0.47(+6.40%)
Jul 15, 2008 7.634 7.756 7.026 7.324 1,536,362 -0.38(-4.97%)
Jul 14, 2008 7.932 8.078 7.579 7.707 906,943 -0.13(-1.71%)
Jul 11, 2008 7.604 7.956 7.360 7.841 738,815 +0.16(+2.06%)
Jul 10, 2008 8.048 8.175 7.567 7.683 1,100,297 -0.27(-3.37%)
Jul 09, 2008 8.394 8.419 7.883 7.950 1,145,558 -0.45(-5.36%)
Jul 08, 2008 7.804 8.486 7.804 8.400 1,710,025 +1.21(+16.84%)
Jul 07, 2008 7.074 7.305 7.020 7.190 1,124,921 +0.17(+2.43%)
Jul 04, 2008 7.093 7.287 6.983 7.020 294,311 +0.00(+0.00%)
Jul 03, 2008 7.093 7.287 6.983 7.020 294,311 -0.03(-0.43%)
Jul 02, 2008 7.312 7.360 6.989 7.050 781,820 -0.23(-3.17%)
Jul 01, 2008 7.038 7.342 6.867 7.281 468,993 +0.18(+2.57%)
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%)
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.