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 (%)
Aug 29, 2008 9.733 9.745 9.532 9.684 0 -0.08(-0.81%)
Aug 28, 2008 9.763 9.763 9.599 9.763 696,506 +0.08(+0.82%)
Aug 27, 2008 9.933 9.933 9.587 9.684 610,621 -0.05(-0.50%)
Aug 26, 2008 9.641 9.915 9.514 9.733 724,685 +0.12(+1.20%)
Aug 25, 2008 9.392 9.647 9.313 9.617 895,810 +0.19(+2.07%)
Aug 22, 2008 9.501 9.568 9.155 9.422 497,238 +0.07(+0.72%)
Aug 21, 2008 8.796 9.562 8.394 9.355 695,020 +0.33(+3.71%)
Aug 20, 2008 9.240 9.264 8.875 9.021 430,021 -0.10(-1.07%)
Aug 19, 2008 9.349 9.398 9.051 9.118 402,550 -0.47(-4.95%)
Aug 18, 2008 9.745 9.781 9.441 9.593 391,599 -0.09(-0.88%)
Aug 15, 2008 9.733 9.733 9.380 9.678 0 +0.29(+3.11%)
Aug 14, 2008 9.100 9.441 9.095 9.386 521,317 +0.15(+1.65%)
Aug 13, 2008 9.313 9.313 8.917 9.234 706,457 -0.05(-0.52%)
Aug 12, 2008 9.325 9.392 9.088 9.282 486,891 -0.12(-1.29%)
Aug 11, 2008 9.282 9.739 9.094 9.404 553,399 +0.11(+1.18%)
Aug 08, 2008 8.802 9.696 8.741 9.295 589,802 +0.45(+5.09%)
Aug 07, 2008 8.601 8.948 8.133 8.844 978,584 -0.04(-0.41%)
Aug 06, 2008 9.282 9.282 8.844 8.881 750,714 -0.42(-4.51%)
Aug 05, 2008 8.854 9.477 8.854 9.301 661,668 +0.57(+6.55%)
Aug 04, 2008 9.155 9.155 8.674 8.729 718,935 -0.43(-4.65%)
Aug 01, 2008 9.027 9.349 8.777 9.155 413,326 +0.14(+1.55%)
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%)
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.