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 31, 2009 8.309 8.400 8.060 8.121 367,816 -0.27(-3.26%)
Aug 28, 2009 8.875 8.911 8.267 8.394 215,137 -0.41(-4.63%)
Aug 27, 2009 8.777 8.899 8.406 8.802 309,769 +0.01(+0.07%)
Aug 26, 2009 8.796 9.033 8.686 8.796 260,282 -0.04(-0.41%)
Aug 25, 2009 8.242 8.875 8.175 8.832 358,684 +0.67(+8.20%)
Aug 24, 2009 8.437 8.479 8.066 8.163 220,392 -0.27(-3.24%)
Aug 21, 2009 8.127 8.449 8.127 8.437 458,333 +0.41(+5.16%)
Aug 20, 2009 8.358 8.680 7.713 8.023 297,462 +0.27(+3.53%)
Aug 19, 2009 7.579 7.883 7.482 7.750 270,726 +0.07(+0.95%)
Aug 18, 2009 7.543 7.750 7.445 7.677 187,312 +0.16(+2.19%)
Aug 17, 2009 7.591 7.774 7.433 7.512 282,554 -0.28(-3.59%)
Aug 14, 2009 8.260 8.370 7.646 7.792 281,162 -0.46(-5.60%)
Aug 13, 2009 8.181 8.291 8.011 8.254 308,851 +0.07(+0.89%)
Aug 12, 2009 7.908 8.370 7.829 8.181 616,641 +0.30(+3.86%)
Aug 11, 2009 7.816 8.029 7.543 7.877 284,447 +0.02(+0.31%)
Aug 10, 2009 7.993 8.267 7.731 7.853 362,489 -0.24(-2.93%)
Aug 07, 2009 7.798 8.139 7.707 8.090 732,489 +0.49(+6.40%)
Aug 06, 2009 7.658 7.853 7.500 7.604 212,092 -0.01(-0.16%)
Aug 05, 2009 7.750 7.768 7.366 7.616 290,406 -0.15(-1.96%)
Aug 04, 2009 8.005 8.029 7.713 7.768 214,622 -0.29(-3.55%)
Aug 03, 2009 7.689 8.294 7.549 8.054 567,950 +0.46(+6.09%)
Jul 31, 2009 7.591 7.786 7.518 7.591 286,145 +0.00(+0.00%)
Jul 30, 2009 7.433 7.835 7.354 7.591 291,785 +0.27(+3.74%)
Jul 29, 2009 7.482 7.610 7.202 7.318 171,241 -0.22(-2.91%)
Jul 28, 2009 7.531 7.871 7.214 7.537 370,916 +0.05(+0.73%)
Jul 27, 2009 7.464 7.585 7.366 7.482 328,878 +0.00(+0.00%)
Jul 24, 2009 7.318 7.512 7.141 7.482 443 +0.11(+1.49%)
Jul 23, 2009 6.886 7.561 6.763 7.372 303,586 +0.46(+6.69%)
Jul 22, 2009 7.099 7.275 6.849 6.910 419,948 -0.23(-3.15%)
Jul 21, 2009 7.214 7.214 6.849 7.135 360,038 -0.04(-0.51%)
Jul 20, 2009 6.977 7.299 6.925 7.172 512,476 +0.30(+4.43%)
Jul 17, 2009 6.801 7.062 6.782 6.867 309,591 +0.00(+0.00%)
Jul 16, 2009 6.752 6.977 6.697 6.867 336,406 +0.10(+1.53%)
Jul 15, 2009 6.211 6.916 6.211 6.764 694,561 +0.66(+10.87%)
Jul 14, 2009 6.016 6.387 5.955 6.101 752,169 +0.11(+1.83%)
Jul 13, 2009 5.870 6.034 5.797 5.992 525,802 -0.10(-1.60%)
Jul 10, 2009 6.095 6.174 5.949 6.089 374,857 +0.03(+0.50%)
Jul 09, 2009 6.277 6.326 5.992 6.058 592,799 -0.19(-3.02%)
Jul 08, 2009 6.320 6.442 6.186 6.247 680,467 -0.02(-0.29%)
Jul 07, 2009 6.588 6.588 6.253 6.265 275,706 -0.30(-4.54%)
Jul 06, 2009 6.405 6.606 6.350 6.563 373,798 +0.15(+2.27%)
Jul 02, 2009 6.770 6.831 6.320 6.417 282,995 -0.52(-7.46%)
Jul 01, 2009 6.825 7.229 6.752 6.934 430,193 +0.18(+2.70%)
Jun 30, 2009 6.934 7.129 6.740 6.752 323,631 -0.16(-2.29%)
Jun 29, 2009 6.971 6.995 6.712 6.910 283,059 -0.05(-0.79%)
Jun 26, 2009 6.807 6.995 6.606 6.965 626,852 +0.13(+1.87%)
Jun 25, 2009 6.843 6.867 6.661 6.837 258,822 +0.19(+2.93%)
Jun 24, 2009 6.551 6.813 6.545 6.642 194,847 +0.18(+2.82%)
Jun 23, 2009 6.734 6.831 6.454 6.460 335,431 -0.19(-2.84%)
Jun 22, 2009 6.922 6.922 6.557 6.649 322,399 -0.32(-4.54%)
Jun 19, 2009 7.056 7.111 6.788 6.965 678,448 +0.00(+0.00%)
Jun 18, 2009 6.819 7.086 6.560 6.965 304,352 +0.12(+1.69%)
Jun 17, 2009 6.837 7.153 6.746 6.849 252,299 +0.04(+0.54%)
Jun 16, 2009 7.032 7.032 6.709 6.813 378,078 -0.14(-2.01%)
Jun 15, 2009 6.989 7.020 6.752 6.953 301,163 -0.19(-2.72%)
Jun 12, 2009 7.153 7.226 7.044 7.147 617,648 -0.05(-0.76%)
Jun 11, 2009 7.433 7.634 7.196 7.202 428,388 -0.19(-2.55%)
Jun 10, 2009 7.792 7.829 7.184 7.391 371,757 -0.34(-4.41%)
Jun 09, 2009 7.932 8.114 7.713 7.731 235,644 -0.16(-2.08%)
Jun 08, 2009 7.658 7.962 7.628 7.896 255,010 +0.13(+1.64%)
Jun 05, 2009 8.358 8.644 7.725 7.768 683,079 -0.56(-6.72%)
Jun 04, 2009 8.127 8.431 7.658 8.327 541,048 +0.26(+3.24%)
Jun 03, 2009 8.096 8.157 7.768 8.066 544,215 -0.14(-1.71%)
Jun 02, 2009 7.920 8.364 7.798 8.206 509,911 +0.26(+3.21%)
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.