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 (%)
Nov 30, 2016 3.535 3.535 3.440 3.448 889,905 -0.10(-2.68%)
Nov 29, 2016 3.487 3.574 3.424 3.543 1,689,650 +0.02(+0.45%)
Nov 28, 2016 3.408 3.543 3.368 3.527 1,414,095 +0.12(+3.49%)
Nov 25, 2016 3.432 3.590 3.408 3.408 570,430 -0.02(-0.69%)
Nov 23, 2016 3.432 3.432 3.432 0 +0.12(+3.70%)
Nov 22, 2016 3.416 3.501 3.294 3.309 1,104,922 -0.05(-1.59%)
Nov 21, 2016 3.447 3.478 3.347 3.363 1,355,296 -0.05(-1.35%)
Nov 18, 2016 3.386 3.455 3.355 3.409 2,355,759 -0.25(-6.90%)
Nov 17, 2016 4.443 3.830 3.294 3.661 4,510,920 -0.78(-17.59%)
Nov 16, 2016 4.144 4.504 4.144 4.443 849,549 +0.25(+5.84%)
Nov 15, 2016 4.259 4.267 4.083 4.198 413,420 -0.07(-1.62%)
Nov 14, 2016 4.236 4.481 4.236 4.267 562,876 +0.08(+1.83%)
Nov 11, 2016 4.083 4.221 4.037 4.190 531,877 +0.09(+2.24%)
Nov 10, 2016 3.891 4.198 3.891 4.098 864,680 +0.25(+6.36%)
Nov 09, 2016 3.562 3.902 3.562 3.853 428,882 +0.21(+5.67%)
Nov 08, 2016 3.623 3.707 3.531 3.646 235,817 -0.04(-1.04%)
Nov 07, 2016 3.585 3.753 3.524 3.684 265,058 +0.19(+5.48%)
Nov 04, 2016 3.761 3.773 3.439 3.493 794,684 -0.28(-7.32%)
Nov 03, 2016 3.914 3.930 3.761 3.769 394,325 -0.13(-3.34%)
Nov 02, 2016 3.830 3.999 3.830 3.899 375,774 +0.05(+1.19%)
Nov 01, 2016 3.868 3.937 3.822 3.853 376,102 -0.05(-1.18%)
Oct 31, 2016 3.884 3.914 3.845 3.899 238,058 +0.00(+0.00%)
Oct 28, 2016 3.884 3.964 3.868 3.899 152,665 +0.00(+0.00%)
Oct 27, 2016 3.983 4.014 3.864 3.899 350,445 -0.08(-2.12%)
Oct 26, 2016 3.937 4.029 3.937 3.983 286,859 +0.02(+0.58%)
Oct 25, 2016 3.983 4.021 3.895 3.960 256,389 -0.06(-1.52%)
Oct 24, 2016 3.999 4.044 3.907 4.021 494,965 +0.03(+0.77%)
Oct 21, 2016 3.815 4.021 3.815 3.991 1,093,434 +0.13(+3.37%)
Oct 20, 2016 3.807 3.907 3.807 3.861 360,547 +0.04(+1.00%)
Oct 19, 2016 3.976 3.976 3.822 3.822 764,268 -0.13(-3.29%)
Oct 18, 2016 3.922 3.983 3.822 3.953 362,673 +0.08(+2.18%)
Oct 17, 2016 3.999 4.021 3.841 3.868 324,535 -0.11(-2.70%)
Oct 14, 2016 4.052 4.090 3.930 3.976 165,707 -0.06(-1.52%)
Oct 13, 2016 4.044 4.167 3.960 4.037 344,817 -0.05(-1.13%)
Oct 12, 2016 3.945 4.106 3.945 4.083 198,632 +0.10(+2.50%)
Oct 11, 2016 4.098 4.144 3.968 3.983 341,458 -0.12(-2.99%)
Oct 10, 2016 4.198 4.236 4.098 4.106 435,663 -0.03(-0.74%)
Oct 07, 2016 4.136 4.175 4.025 4.136 676,003 +0.02(+0.37%)
Oct 06, 2016 4.412 4.412 4.106 4.121 685,836 -0.29(-6.60%)
Oct 05, 2016 4.259 4.466 4.236 4.412 352,598 +0.21(+4.92%)
Oct 04, 2016 4.213 4.336 4.205 4.205 253,175 +0.01(+0.18%)
Oct 03, 2016 4.282 4.305 4.159 4.198 308,906 -0.10(-2.32%)
Sep 30, 2016 4.098 4.336 4.067 4.297 481,939 +0.23(+5.65%)
Sep 29, 2016 4.190 4.267 4.067 4.067 243,203 -0.12(-2.93%)
Sep 28, 2016 4.175 4.278 4.152 4.190 221,709 -0.02(-0.36%)
Sep 27, 2016 4.182 4.282 4.169 4.205 205,834 +0.01(+0.18%)
Sep 26, 2016 4.236 4.320 4.198 4.198 203,835 -0.08(-1.97%)
Sep 23, 2016 4.328 4.427 4.274 4.282 222,639 -0.07(-1.58%)
Sep 22, 2016 4.251 4.458 4.228 4.351 615,152 +0.15(+3.46%)
Sep 21, 2016 4.098 4.236 4.075 4.205 355,201 +0.10(+2.43%)
Sep 20, 2016 4.274 4.274 4.098 4.106 350,147 -0.15(-3.42%)
Sep 19, 2016 4.113 4.313 4.113 4.251 547,114 +0.14(+3.35%)
Sep 16, 2016 4.205 4.251 4.087 4.113 702,101 -0.12(-2.89%)
Sep 15, 2016 4.090 4.282 4.052 4.236 253,497 +0.17(+4.14%)
Sep 14, 2016 4.067 4.144 4.014 4.067 275,450 +0.02(+0.38%)
Sep 13, 2016 4.037 4.090 3.916 4.052 349,510 -0.03(-0.75%)
Sep 12, 2016 3.983 4.120 3.926 4.083 508,120 +0.04(+0.95%)
Sep 09, 2016 4.098 4.175 4.014 4.044 437,147 -0.08(-2.04%)
Sep 08, 2016 4.106 4.267 4.073 4.129 457,975 +0.00(+0.00%)
Sep 07, 2016 3.907 4.136 3.815 4.129 804,755 +0.24(+6.10%)
Sep 06, 2016 4.159 4.159 3.884 3.891 494,277 -0.26(-6.27%)
Sep 02, 2016 4.090 4.152 4.152 4.152 287,206 +0.07(+1.69%)
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.