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, 2009 5.906 6.375 5.748 6.131 855,317 +0.21(+3.60%)
Mar 30, 2009 5.742 5.973 5.529 5.919 641,260 -0.26(-4.14%)
Mar 26, 2009 5.767 6.180 5.578 6.174 676,714 +0.58(+10.33%)
Mar 25, 2009 5.675 5.687 5.298 5.596 568,646 +0.09(+1.55%)
Mar 24, 2009 5.627 5.657 5.395 5.511 665,482 -0.27(-4.73%)
Mar 23, 2009 5.566 5.785 5.529 5.785 638,970 +0.54(+10.32%)
Mar 20, 2009 5.286 5.499 5.231 5.243 722,490 -0.20(-3.71%)
Mar 19, 2009 5.578 5.760 5.249 5.446 584,985 -0.15(-2.69%)
Mar 18, 2009 4.988 5.608 4.988 5.596 597,652 +0.49(+9.52%)
Mar 17, 2009 4.830 5.189 4.818 5.110 559,216 +0.29(+6.06%)
Mar 16, 2009 4.684 5.103 4.501 4.818 749,792 +0.29(+6.45%)
Mar 13, 2009 4.641 4.696 4.526 4.526 0 +0.02(+0.54%)
Mar 12, 2009 4.507 4.586 4.404 4.501 1,253,577 +0.05(+1.23%)
Mar 11, 2009 4.410 4.586 4.337 4.447 993,720 +0.04(+0.97%)
Mar 10, 2009 3.899 4.629 3.899 4.404 956,653 +0.67(+17.92%)
Mar 09, 2009 3.619 3.808 3.534 3.735 366,157 +0.13(+3.72%)
Mar 06, 2009 3.777 3.875 3.339 3.601 0 -0.23(-5.89%)
Mar 05, 2009 4.088 4.112 3.741 3.826 178,639 -0.42(-9.88%)
Mar 04, 2009 4.118 4.386 4.118 4.246 418,036 -0.14(-3.19%)
Mar 02, 2009 4.288 4.465 4.228 4.386 520,883 +0.02(+0.42%)
Feb 27, 2009 4.294 4.471 4.221 4.367 0 +0.07(+1.70%)
Feb 26, 2009 4.544 4.599 4.264 4.294 306,908 -0.22(-4.85%)
Feb 25, 2009 4.690 4.793 4.270 4.513 512,300 -0.26(-5.36%)
Feb 24, 2009 4.617 4.939 4.520 4.769 465,649 +0.27(+5.95%)
Feb 23, 2009 4.611 4.805 4.471 4.501 511,343 +0.02(+0.41%)
Feb 20, 2009 4.386 4.513 4.173 4.483 418,166 -0.01(-0.14%)
Feb 19, 2009 4.532 4.690 4.386 4.489 328,466 -0.05(-1.07%)
Feb 18, 2009 4.726 4.757 4.471 4.538 320,739 -0.11(-2.36%)
Feb 17, 2009 4.836 4.836 4.605 4.647 601,834 -0.37(-7.39%)
Feb 13, 2009 5.146 5.298 4.970 5.018 525,174 -0.13(-2.60%)
Feb 12, 2009 4.805 5.219 4.805 5.152 678,815 +0.27(+5.61%)
Feb 11, 2009 4.739 4.982 4.702 4.878 635,647 +0.16(+3.35%)
Feb 10, 2009 4.897 5.024 4.666 4.720 547,989 -0.24(-4.79%)
Feb 09, 2009 4.824 5.024 4.787 4.957 472,338 +0.09(+1.88%)
Feb 06, 2009 4.732 5.006 4.732 4.866 684,848 +0.12(+2.43%)
Feb 05, 2009 4.319 5.018 4.167 4.751 598,365 +0.38(+8.62%)
Feb 04, 2009 4.337 4.653 4.246 4.374 395,928 -0.06(-1.37%)
Feb 03, 2009 4.507 4.678 4.349 4.434 514,482 -0.01(-0.14%)
Feb 02, 2009 4.361 4.580 4.240 4.440 635,230 +0.09(+2.10%)
Jan 30, 2009 4.617 4.678 4.294 4.349 0 -0.16(-3.64%)
Jan 29, 2009 4.957 5.116 4.465 4.513 640,981 -0.59(-11.56%)
Jan 28, 2009 4.787 5.170 4.787 5.103 601,425 +0.32(+6.61%)
Jan 27, 2009 4.574 4.854 4.483 4.787 655,702 +0.22(+4.79%)
Jan 26, 2009 4.203 4.866 4.203 4.568 924,076 +0.39(+9.32%)
Jan 23, 2009 3.984 4.282 3.905 4.179 484,017 +0.05(+1.33%)
Jan 22, 2009 4.057 4.221 4.009 4.124 543,212 -0.06(-1.45%)
Jan 21, 2009 3.954 4.221 3.808 4.185 818,954 +0.33(+8.52%)
Jan 20, 2009 4.544 4.544 3.826 3.857 685,250 -0.67(-14.78%)
Jan 16, 2009 4.872 4.872 4.307 4.526 760,969 -0.23(-4.74%)
Jan 15, 2009 4.574 4.897 4.246 4.751 491,852 +0.18(+3.99%)
Jan 14, 2009 4.653 4.751 4.538 4.568 663,898 -0.23(-4.82%)
Jan 13, 2009 4.793 4.927 4.745 4.799 734,048 -0.02(-0.38%)
Jan 12, 2009 4.866 5.079 4.769 4.818 710,585 -0.05(-1.00%)
Jan 09, 2009 5.146 5.262 4.830 4.866 532,534 -0.29(-5.66%)
Jan 08, 2009 4.836 5.231 4.696 5.158 570,950 +0.31(+6.40%)
Jan 07, 2009 4.757 5.012 4.617 4.848 836,873 -0.06(-1.24%)
Jan 06, 2009 4.757 4.951 4.720 4.909 522,065 +0.19(+4.13%)
Jan 05, 2009 5.152 5.243 4.672 4.714 774,570 -0.43(-8.28%)
Jan 02, 2009 5.030 5.219 4.830 5.140 0 +0.12(+2.42%)
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.