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 (%)
Mar 31, 2016 5.727 5.908 5.665 5.850 903,953 +0.11(+1.90%)
Mar 30, 2016 5.894 5.930 5.640 5.742 524,115 -0.09(-1.62%)
Mar 29, 2016 5.742 5.894 5.662 5.836 472,993 +0.09(+1.52%)
Mar 28, 2016 5.647 5.858 5.604 5.749 469,461 +0.13(+2.33%)
Mar 24, 2016 5.487 5.618 5.618 5.618 630,704 +0.08(+1.44%)
Mar 23, 2016 5.829 5.829 5.487 5.538 920,621 -0.28(-4.86%)
Mar 22, 2016 6.025 6.025 5.792 5.821 334,343 -0.21(-3.49%)
Mar 21, 2016 6.170 6.271 5.996 6.032 221,422 -0.16(-2.58%)
Mar 18, 2016 6.046 6.213 5.974 6.192 1,173,993 +0.20(+3.39%)
Mar 17, 2016 5.771 6.017 5.640 5.988 559,089 +0.27(+4.70%)
Mar 16, 2016 5.916 5.916 5.633 5.720 570,273 -0.21(-3.55%)
Mar 15, 2016 6.250 6.279 5.908 5.930 535,871 -0.38(-5.98%)
Mar 14, 2016 6.329 6.351 6.170 6.308 472,996 +0.01(+0.12%)
Mar 11, 2016 6.199 6.329 6.112 6.300 515,618 +0.13(+2.12%)
Mar 10, 2016 6.271 6.402 6.112 6.170 743,550 -0.06(-0.93%)
Mar 09, 2016 6.300 6.373 6.097 6.228 920,304 -0.02(-0.35%)
Mar 08, 2016 6.054 6.409 6.054 6.250 1,233,987 +0.18(+2.99%)
Mar 07, 2016 5.357 6.170 5.357 6.068 1,937,153 +0.73(+13.74%)
Mar 04, 2016 5.081 5.575 5.016 5.335 2,238,518 +0.25(+4.85%)
Mar 03, 2016 5.560 5.611 4.950 5.088 5,290,543 -1.38(-21.32%)
Mar 02, 2016 6.119 6.533 6.112 6.467 1,282,310 +0.35(+5.69%)
Mar 01, 2016 6.119 6.228 5.901 6.119 726,753 +0.02(+0.36%)
Feb 29, 2016 5.800 6.133 5.742 6.097 949,059 +0.30(+5.13%)
Feb 26, 2016 5.683 5.821 5.618 5.800 579,681 +0.13(+2.30%)
Feb 25, 2016 5.690 5.762 5.519 5.669 435,146 +0.03(+0.51%)
Feb 24, 2016 5.612 5.648 5.405 5.640 548,443 -0.03(-0.50%)
Feb 23, 2016 5.640 5.680 5.548 5.669 534,431 +0.06(+1.02%)
Feb 22, 2016 5.491 5.705 5.413 5.612 496,508 +0.26(+4.79%)
Feb 19, 2016 5.470 5.541 5.277 5.356 593,029 -0.12(-2.21%)
Feb 18, 2016 5.341 5.555 5.194 5.477 446,612 +0.11(+2.12%)
Feb 17, 2016 5.591 5.733 5.263 5.363 760,977 -0.19(-3.46%)
Feb 16, 2016 5.163 5.598 4.992 5.555 609,887 +0.46(+9.09%)
Feb 12, 2016 4.971 5.092 5.092 5.092 363,814 +0.17(+3.47%)
Feb 11, 2016 4.978 5.078 4.882 4.921 502,676 -0.14(-2.68%)
Feb 10, 2016 5.099 5.263 4.935 5.056 452,588 +0.04(+0.71%)
Feb 09, 2016 5.356 5.356 4.921 5.021 485,314 -0.36(-6.75%)
Feb 08, 2016 5.341 5.420 5.185 5.384 616,193 -0.01(-0.13%)
Feb 05, 2016 5.576 5.583 5.377 5.391 620,814 -0.21(-3.69%)
Feb 04, 2016 5.762 5.769 5.477 5.598 576,818 -0.20(-3.44%)
Feb 03, 2016 5.911 5.964 5.487 5.797 580,607 -0.06(-1.09%)
Feb 02, 2016 5.918 5.947 5.719 5.861 579,777 -0.05(-0.84%)
Feb 01, 2016 5.861 5.961 5.712 5.911 548,681 +0.00(+0.00%)
Jan 29, 2016 5.591 5.961 5.591 5.911 775,419 +0.35(+6.27%)
Jan 28, 2016 5.719 5.769 5.484 5.562 643,076 -0.04(-0.76%)
Jan 27, 2016 5.833 5.961 5.505 5.605 653,336 -0.26(-4.49%)
Jan 26, 2016 5.683 5.883 5.640 5.868 491,484 +0.23(+4.04%)
Jan 25, 2016 5.940 5.947 5.619 5.640 560,897 -0.33(-5.60%)
Jan 22, 2016 5.840 6.075 5.733 5.975 697,893 +0.26(+4.48%)
Jan 21, 2016 5.398 5.797 5.348 5.719 800,806 +0.30(+5.52%)
Jan 20, 2016 5.128 5.462 4.957 5.420 1,022,144 +0.20(+3.82%)
Jan 19, 2016 5.640 5.655 5.135 5.220 731,124 -0.37(-6.62%)
Jan 15, 2016 5.583 5.591 5.591 5.591 847,261 -0.16(-2.85%)
Jan 14, 2016 5.591 5.818 5.448 5.754 703,739 +0.20(+3.59%)
Jan 13, 2016 5.875 5.982 5.526 5.555 880,842 -0.32(-5.45%)
Jan 12, 2016 5.911 6.046 5.754 5.875 1,099,774 +0.01(+0.24%)
Jan 11, 2016 5.854 6.021 5.776 5.861 1,252,935 +0.04(+0.61%)
Jan 08, 2016 6.360 6.374 5.790 5.826 1,171,382 -0.51(-8.09%)
Jan 07, 2016 6.203 6.531 6.110 6.338 2,273,234 +0.07(+1.14%)
Jan 06, 2016 6.474 6.552 6.246 6.267 736,653 -0.28(-4.35%)
Jan 05, 2016 6.673 6.691 6.482 6.552 745,290 -0.04(-0.54%)
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.