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 29, 2016 4.346 4.466 4.286 4.428 416,004 +0.08(+1.89%)
Jul 28, 2016 4.391 4.391 4.245 4.346 325,988 -0.05(-1.19%)
Jul 27, 2016 4.369 4.525 4.294 4.398 383,430 +0.04(+0.86%)
Jul 26, 2016 4.219 4.421 4.208 4.361 262,898 +0.16(+3.73%)
Jul 25, 2016 4.144 4.271 4.130 4.204 374,114 +0.04(+1.08%)
Jul 22, 2016 4.159 4.212 4.040 4.159 230,764 -0.02(-0.54%)
Jul 21, 2016 4.294 4.451 4.159 4.182 385,108 -0.12(-2.78%)
Jul 20, 2016 4.032 4.324 3.965 4.301 502,447 +0.27(+6.67%)
Jul 19, 2016 4.182 4.234 4.018 4.032 337,916 -0.13(-3.23%)
Jul 18, 2016 4.107 4.204 4.059 4.167 382,268 +0.09(+2.20%)
Jul 15, 2016 4.040 4.092 4.025 4.077 258,227 +0.07(+1.68%)
Jul 14, 2016 4.115 4.126 4.003 4.010 240,053 -0.08(-2.01%)
Jul 13, 2016 4.271 4.271 4.085 4.092 259,972 -0.15(-3.52%)
Jul 12, 2016 4.130 4.301 4.130 4.242 361,363 +0.12(+2.90%)
Jul 11, 2016 3.995 4.130 3.995 4.122 333,214 +0.17(+4.35%)
Jul 08, 2016 3.786 4.047 3.719 3.950 600,862 +0.23(+6.22%)
Jul 07, 2016 3.689 3.779 3.681 3.719 421,271 +0.05(+1.43%)
Jul 06, 2016 3.622 3.704 3.555 3.667 496,798 +0.04(+1.03%)
Jul 05, 2016 3.831 3.853 3.547 3.629 490,243 -0.24(-6.18%)
Jul 01, 2016 3.644 3.868 3.868 3.868 532,840 +0.22(+6.15%)
Jun 30, 2016 3.756 3.756 3.577 3.644 449,393 -0.13(-3.37%)
Jun 29, 2016 3.577 3.801 3.525 3.771 419,931 +0.26(+7.45%)
Jun 28, 2016 3.480 3.596 3.457 3.510 466,729 +0.04(+1.29%)
Jun 27, 2016 3.674 3.704 3.390 3.465 733,882 -0.26(-7.01%)
Jun 24, 2016 3.584 3.734 3.547 3.726 968,787 +0.03(+0.81%)
Jun 23, 2016 3.823 3.861 3.674 3.696 838,029 -0.05(-1.39%)
Jun 22, 2016 3.950 3.980 3.741 3.749 422,775 -0.14(-3.65%)
Jun 21, 2016 3.861 3.898 3.640 3.891 488,346 +0.03(+0.77%)
Jun 20, 2016 3.995 4.070 3.853 3.861 584,477 -0.03(-0.77%)
Jun 17, 2016 3.928 4.040 3.853 3.891 1,420,031 -0.02(-0.57%)
Jun 16, 2016 3.861 3.935 3.804 3.913 390,236 +0.03(+0.77%)
Jun 15, 2016 3.801 3.995 3.794 3.883 621,965 +0.10(+2.56%)
Jun 14, 2016 3.891 3.969 3.760 3.786 549,584 -0.12(-3.06%)
Jun 13, 2016 3.973 3.995 3.876 3.906 515,550 -0.09(-2.24%)
Jun 10, 2016 3.995 4.040 3.958 3.995 465,456 -0.04(-1.11%)
Jun 09, 2016 4.144 4.189 4.003 4.040 466,788 -0.14(-3.39%)
Jun 08, 2016 4.256 4.301 4.152 4.182 266,717 -0.06(-1.41%)
Jun 07, 2016 4.189 4.324 4.144 4.242 555,922 +0.00(+0.00%)
Jun 06, 2016 4.212 4.249 4.115 4.242 455,925 +0.07(+1.61%)
Jun 03, 2016 4.256 4.301 4.159 4.174 476,962 -0.10(-2.44%)
Jun 02, 2016 4.003 4.301 4.003 4.279 631,980 +0.26(+6.51%)
Jun 01, 2016 4.100 4.144 3.980 4.018 736,286 -0.11(-2.71%)
May 31, 2016 4.085 4.189 4.040 4.130 972,992 +0.09(+2.22%)
May 27, 2016 4.010 4.040 4.040 4.040 589,083 +0.06(+1.50%)
May 26, 2016 3.883 4.029 3.808 3.980 1,017,365 +0.09(+2.30%)
May 25, 2016 3.825 3.978 3.774 3.891 1,118,699 +0.06(+1.51%)
May 24, 2016 3.774 3.898 3.637 3.833 1,435,891 +0.23(+6.24%)
May 23, 2016 3.629 3.898 3.499 3.607 1,600,773 -0.02(-0.60%)
May 20, 2016 3.339 3.941 3.223 3.629 3,853,089 +0.36(+10.86%)
May 19, 2016 3.702 3.803 3.266 3.274 5,435,891 -0.99(-23.30%)
May 18, 2016 4.355 4.420 4.210 4.268 769,023 -0.12(-2.81%)
May 17, 2016 4.391 4.486 4.348 4.391 918,772 -0.01(-0.17%)
May 16, 2016 4.377 4.479 4.362 4.399 887,054 +0.03(+0.66%)
May 13, 2016 4.471 4.595 4.326 4.370 720,337 -0.15(-3.37%)
May 12, 2016 4.616 4.638 4.370 4.522 777,927 -0.10(-2.20%)
May 11, 2016 4.863 4.892 4.544 4.624 704,916 -0.33(-6.60%)
May 10, 2016 5.096 5.096 4.838 4.950 554,183 -0.15(-2.85%)
May 09, 2016 5.125 5.183 5.016 5.096 505,209 +0.04(+0.86%)
May 06, 2016 4.914 5.052 4.820 5.052 773,079 +0.15(+2.96%)
May 05, 2016 5.255 5.255 4.900 4.907 716,086 -0.35(-6.63%)
May 04, 2016 5.183 5.429 5.154 5.255 359,192 +0.03(+0.56%)
May 03, 2016 5.415 5.435 5.183 5.226 379,648 -0.19(-3.49%)
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.