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 (%)
Apr 30, 2020 0.6000 0.6328 0.5500 0.5801 815,470 +0.01(+1.06%)
Apr 29, 2020 0.6000 0.6200 0.5339 0.5740 818,483 -0.06(-8.82%)
Apr 28, 2020 0.6655 0.7300 0.5602 0.6295 1,844,714 -0.12(-16.07%)
Apr 27, 2020 0.4000 0.8400 0.3800 0.7500 5,859,532 +0.36(+91.77%)
Apr 24, 2020 0.3700 0.4000 0.3572 0.3911 396,100 +0.03(+9.49%)
Apr 23, 2020 0.3480 0.3600 0.3300 0.3572 167,937 +0.02(+5.65%)
Apr 22, 2020 0.3700 0.3795 0.3203 0.3381 367,646 -0.02(-6.06%)
Apr 21, 2020 0.3597 0.3693 0.3500 0.3599 241,614 +0.01(+2.33%)
Apr 20, 2020 0.4095 0.4200 0.3500 0.3517 484,513 -0.04(-10.89%)
Apr 17, 2020 0.3773 0.4100 0.3765 0.3947 497,900 +0.02(+4.61%)
Apr 16, 2020 0.4150 0.4150 0.3540 0.3773 293,778 -0.00(-0.03%)
Apr 15, 2020 0.3650 0.3833 0.3510 0.3774 391,488 +0.02(+4.43%)
Apr 14, 2020 0.4000 0.4036 0.3500 0.3614 475,202 -0.04(-10.30%)
Apr 13, 2020 0.4200 0.4500 0.3700 0.4029 324,510 -0.00(-0.17%)
Apr 09, 2020 0.4196 0.4400 0.4000 0.4036 449,700 +0.03(+8.41%)
Apr 08, 2020 0.3900 0.4199 0.3600 0.3723 529,001 -0.03(-7.98%)
Apr 07, 2020 0.3200 0.4999 0.3150 0.4046 2,070,993 +0.09(+30.52%)
Apr 06, 2020 0.2900 0.3200 0.2800 0.3100 392,061 +0.04(+14.26%)
Apr 03, 2020 0.2800 0.3180 0.2700 0.2713 229,100 -0.02(-6.45%)
Apr 02, 2020 0.3200 0.3200 0.2800 0.2900 426,352 -0.03(-9.38%)
Apr 01, 2020 0.3500 0.3580 0.3200 0.3200 410,392 -0.04(-11.99%)
Mar 31, 2020 0.3500 0.3923 0.3400 0.3636 333,597 -0.01(-1.70%)
Mar 30, 2020 0.4002 0.4236 0.3401 0.3699 555,261 -0.03(-7.55%)
Mar 27, 2020 0.4585 0.4585 0.3808 0.4001 607,500 -0.04(-8.38%)
Mar 26, 2020 0.4864 0.4877 0.4200 0.4367 522,981 -0.01(-2.96%)
Mar 25, 2020 0.4900 0.5400 0.4500 0.4500 446,617 -0.02(-4.26%)
Mar 24, 2020 0.4900 0.5600 0.4600 0.4700 337,284 -0.00(-0.06%)
Mar 23, 2020 0.5500 0.5800 0.4500 0.4703 624,185 -0.03(-5.94%)
Mar 20, 2020 0.6000 0.6200 0.5000 0.5000 927,600 -0.10(-16.67%)
Mar 19, 2020 0.5600 0.6500 0.5400 0.6000 941,043 +0.04(+7.14%)
Mar 18, 2020 0.5644 0.6300 0.5249 0.5600 428,765 -0.02(-3.45%)
Mar 17, 2020 0.5100 0.5800 0.5000 0.5800 710,020 +0.08(+17.03%)
Mar 16, 2020 0.5005 0.5400 0.4500 0.4956 565,973 -0.04(-8.22%)
Mar 13, 2020 0.5000 0.5405 0.4900 0.5400 331,400 +0.03(+5.08%)
Mar 12, 2020 0.5300 0.5700 0.4600 0.5139 724,076 -0.02(-4.52%)
Mar 11, 2020 0.5248 0.5599 0.5015 0.5382 348,249 +0.02(+4.32%)
Mar 10, 2020 0.5400 0.5572 0.5000 0.5159 323,870 +0.00(+0.76%)
Mar 09, 2020 0.5350 0.5400 0.5000 0.5120 864,030 -0.05(-9.57%)
Mar 06, 2020 0.6000 0.6100 0.5400 0.5662 593,100 -0.03(-4.98%)
Mar 05, 2020 0.6700 0.6700 0.5900 0.5959 784,466 -0.06(-9.71%)
Mar 04, 2020 0.5700 0.6700 0.5700 0.6600 1,304,698 +0.11(+19.85%)
Mar 03, 2020 0.5600 0.5880 0.5500 0.5507 294,975 +0.00(+0.13%)
Mar 02, 2020 0.5650 0.5900 0.5311 0.5500 521,342 -0.03(-5.17%)
Feb 28, 2020 0.6100 0.6400 0.5800 0.5800 688,900 -0.03(-4.92%)
Feb 27, 2020 0.5600 0.7200 0.5500 0.6100 1,674,993 +0.05(+8.93%)
Feb 26, 2020 0.5700 0.5900 0.5500 0.5600 505,004 -0.01(-1.27%)
Feb 25, 2020 0.6022 0.6061 0.5451 0.5672 672,814 -0.01(-1.13%)
Feb 24, 2020 0.6470 0.6470 0.5531 0.5737 890,690 -0.05(-7.85%)
Feb 21, 2020 0.6400 0.6640 0.6000 0.6226 1,028,900 -0.05(-7.07%)
Feb 20, 2020 0.7000 0.7000 0.6600 0.6700 473,415 -0.03(-4.29%)
Feb 19, 2020 0.7300 0.7500 0.6600 0.7000 656,957 -0.03(-4.11%)
Feb 18, 2020 0.7000 0.7600 0.6900 0.7300 743,026 -0.00(-0.10%)
Feb 14, 2020 0.7100 0.7460 0.6136 0.7307 1,534,600 +0.04(+6.41%)
Feb 13, 2020 0.7796 0.7800 0.6832 0.6867 1,329,214 -0.10(-12.80%)
Feb 12, 2020 0.6800 0.8122 0.4803 0.7875 8,820,484 +0.06(+7.88%)
Feb 11, 2020 1.110 1.280 0.6500 0.7300 6,584,659 -0.40(-35.40%)
Feb 10, 2020 1.150 1.150 1.100 1.130 550,492 +0.00(+0.00%)
Feb 07, 2020 1.260 1.260 1.130 1.130 1,059,200 -0.12(-9.60%)
Feb 06, 2020 1.250 1.270 1.210 1.250 605,652 +0.00(+0.00%)
Feb 05, 2020 1.290 1.310 1.170 1.250 1,253,763 -0.03(-2.34%)
Feb 04, 2020 1.340 1.380 1.160 1.280 1,930,936 -0.03(-2.29%)
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.