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, 2009 7.427 7.670 7.318 7.451 953,318 +0.14(+1.91%)
Apr 29, 2009 7.013 7.604 6.898 7.312 790,176 +0.36(+5.25%)
Apr 28, 2009 6.576 7.093 6.576 6.947 543,723 +0.30(+4.48%)
Apr 27, 2009 6.965 6.977 6.442 6.649 463,441 -0.54(-7.53%)
Apr 24, 2009 6.922 7.299 6.782 7.190 564,646 +0.34(+4.97%)
Apr 23, 2009 7.093 7.251 6.673 6.849 534,338 -0.38(-5.30%)
Apr 22, 2009 6.649 7.245 6.606 7.232 583,708 +0.50(+7.41%)
Apr 21, 2009 6.612 6.880 6.503 6.734 586,754 +0.12(+1.84%)
Apr 20, 2009 6.965 7.001 6.533 6.612 365,853 -0.56(-7.80%)
Apr 17, 2009 7.050 7.239 6.795 7.172 396,997 +0.14(+1.99%)
Apr 16, 2009 7.232 7.293 7.007 7.032 647,004 -0.07(-1.03%)
Apr 15, 2009 6.886 7.123 6.840 7.105 675,912 +0.11(+1.57%)
Apr 14, 2009 6.892 7.135 6.855 6.995 613,620 -0.09(-1.29%)
Apr 13, 2009 6.825 7.135 6.655 7.086 585,388 +0.15(+2.10%)
Apr 09, 2009 6.691 6.940 6.588 6.940 733,392 +0.44(+6.74%)
Apr 08, 2009 6.369 6.691 6.350 6.503 389,890 +0.21(+3.38%)
Apr 07, 2009 6.496 6.606 6.198 6.290 351,953 -0.36(-5.40%)
Apr 06, 2009 6.545 6.673 6.308 6.649 461,450 -0.04(-0.55%)
Apr 03, 2009 6.709 6.904 6.606 6.685 950,752 -0.05(-0.72%)
Apr 02, 2009 6.387 6.898 6.229 6.734 911,858 +0.58(+9.50%)
Apr 01, 2009 5.937 6.496 5.937 6.150 792,430 +0.02(+0.30%)
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%)
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.