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 (%)
May 31, 2016 4.085 4.189 4.040 4.130 972,992 +0.09(+2.22%)
May 27, 2016 4.010 4.040 4.040 4.040 589,083 +0.06(+1.50%)
May 26, 2016 3.883 4.029 3.808 3.980 1,017,365 +0.09(+2.30%)
May 25, 2016 3.825 3.978 3.774 3.891 1,118,699 +0.06(+1.51%)
May 24, 2016 3.774 3.898 3.637 3.833 1,435,891 +0.23(+6.24%)
May 23, 2016 3.629 3.898 3.499 3.607 1,600,773 -0.02(-0.60%)
May 20, 2016 3.339 3.941 3.223 3.629 3,853,089 +0.36(+10.86%)
May 19, 2016 3.702 3.803 3.266 3.274 5,435,891 -0.99(-23.30%)
May 18, 2016 4.355 4.420 4.210 4.268 769,023 -0.12(-2.81%)
May 17, 2016 4.391 4.486 4.348 4.391 918,772 -0.01(-0.17%)
May 16, 2016 4.377 4.479 4.362 4.399 887,054 +0.03(+0.66%)
May 13, 2016 4.471 4.595 4.326 4.370 720,337 -0.15(-3.37%)
May 12, 2016 4.616 4.638 4.370 4.522 777,927 -0.10(-2.20%)
May 11, 2016 4.863 4.892 4.544 4.624 704,916 -0.33(-6.60%)
May 10, 2016 5.096 5.096 4.838 4.950 554,183 -0.15(-2.85%)
May 09, 2016 5.125 5.183 5.016 5.096 505,209 +0.04(+0.86%)
May 06, 2016 4.914 5.052 4.820 5.052 773,079 +0.15(+2.96%)
May 05, 2016 5.255 5.255 4.900 4.907 716,086 -0.35(-6.63%)
May 04, 2016 5.183 5.429 5.154 5.255 359,192 +0.03(+0.56%)
May 03, 2016 5.415 5.435 5.183 5.226 379,648 -0.19(-3.49%)
May 02, 2016 5.386 5.495 5.270 5.415 382,207 +0.07(+1.36%)
Apr 29, 2016 5.487 5.487 5.237 5.342 1,288,507 -0.13(-2.39%)
Apr 28, 2016 5.553 5.647 5.458 5.473 262,816 -0.14(-2.46%)
Apr 27, 2016 5.487 5.618 5.458 5.611 501,564 +0.09(+1.71%)
Apr 26, 2016 5.451 5.531 5.313 5.516 423,835 +0.07(+1.33%)
Apr 25, 2016 5.611 5.625 5.350 5.444 466,241 -0.17(-2.98%)
Apr 22, 2016 5.712 5.763 5.564 5.611 433,644 -0.01(-0.13%)
Apr 21, 2016 5.633 5.742 5.604 5.618 422,927 +0.04(+0.65%)
Apr 20, 2016 5.531 5.712 5.531 5.582 399,100 +0.05(+0.92%)
Apr 19, 2016 5.516 5.647 5.502 5.531 470,527 +0.01(+0.13%)
Apr 18, 2016 5.422 5.546 5.408 5.524 395,380 +0.08(+1.47%)
Apr 15, 2016 5.350 5.506 5.313 5.444 543,235 +0.07(+1.21%)
Apr 14, 2016 5.596 5.611 5.342 5.379 539,271 -0.17(-3.14%)
Apr 13, 2016 5.357 5.589 5.357 5.553 522,451 +0.20(+3.80%)
Apr 12, 2016 5.139 5.433 5.088 5.350 875,408 +0.37(+7.43%)
Apr 11, 2016 4.979 5.139 4.950 4.979 521,076 +0.04(+0.73%)
Apr 08, 2016 4.950 5.001 4.791 4.943 1,292,928 +0.01(+0.15%)
Apr 07, 2016 5.132 5.197 4.921 4.936 1,495,028 -0.23(-4.49%)
Apr 06, 2016 5.139 5.219 4.936 5.168 730,275 +0.03(+0.57%)
Apr 05, 2016 5.233 5.248 5.098 5.139 811,003 -0.17(-3.28%)
Apr 04, 2016 5.647 5.654 5.288 5.313 683,409 -0.33(-5.91%)
Apr 01, 2016 5.800 5.829 5.574 5.647 565,319 -0.20(-3.47%)
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%)
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.