Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

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 (%)
Oct 31, 2008 8.155 8.632 7.929 8.467 235,215 +0.29(+3.50%)
Oct 30, 2008 8.641 8.641 8.138 8.181 247,019 -0.19(-2.28%)
Oct 29, 2008 9.014 9.014 8.346 8.372 291,880 -0.68(-7.48%)
Oct 28, 2008 9.066 9.153 8.372 9.049 259,928 +0.17(+1.96%)
Oct 27, 2008 8.918 9.320 8.858 8.875 293,025 -0.08(-0.87%)
Oct 24, 2008 8.242 9.430 8.138 8.953 499,080 +0.56(+6.61%)
Oct 23, 2008 8.901 9.326 8.320 8.398 329,045 -0.76(-8.33%)
Oct 22, 2008 9.222 9.344 8.901 9.161 180,869 -0.16(-1.77%)
Oct 21, 2008 9.153 9.352 9.135 9.326 144,338 +0.00(+0.00%)
Oct 20, 2008 9.378 9.560 9.135 9.326 150,567 +0.07(+0.75%)
Oct 17, 2008 9.430 9.534 8.974 9.257 375,267 -0.30(-3.18%)
Oct 16, 2008 9.309 9.647 9.205 9.560 327,741 +0.32(+3.47%)
Oct 15, 2008 9.994 10.19 9.196 9.239 179,983 -0.86(-8.51%)
Oct 14, 2008 10.81 10.81 9.968 10.10 171,639 -0.47(-4.43%)
Oct 13, 2008 9.916 10.58 9.665 10.57 177,051 +0.85(+8.75%)
Oct 10, 2008 8.736 9.864 8.641 9.717 828,727 +0.56(+6.16%)
Oct 09, 2008 9.612 9.803 9.109 9.153 420,297 -0.37(-3.92%)
Oct 08, 2008 9.526 9.864 9.378 9.526 445,890 -0.23(-2.31%)
Oct 07, 2008 9.691 9.786 9.404 9.751 228,255 +0.07(+0.72%)
Oct 06, 2008 9.430 9.725 9.191 9.682 367,244 +0.03(+0.27%)
Oct 03, 2008 9.907 9.986 9.586 9.656 182,072 -0.10(-0.98%)
Oct 02, 2008 9.595 9.907 9.595 9.751 234,233 -0.02(-0.18%)
Oct 01, 2008 9.977 10.04 9.387 9.769 293,908 -0.36(-3.51%)
Sep 30, 2008 10.28 10.41 9.803 10.12 283,180 -0.04(-0.43%)
Sep 29, 2008 10.08 10.32 9.873 10.17 255,649 +0.01(+0.09%)
Sep 26, 2008 10.23 10.73 10.16 10.16 174,259 -0.12(-1.18%)
Sep 25, 2008 10.20 10.38 10.14 10.28 212,616 +0.05(+0.51%)
Sep 24, 2008 10.56 11.44 10.19 10.23 283,447 -0.34(-3.20%)
Sep 23, 2008 11.18 11.32 10.44 10.57 217,277 -0.67(-5.95%)
Sep 22, 2008 12.19 12.23 10.97 11.23 466,215 -1.16(-9.38%)
Sep 19, 2008 13.20 13.20 12.24 12.40 502,605 +0.42(+3.48%)
Sep 18, 2008 11.28 12.07 10.73 11.98 284,613 +0.90(+8.14%)
Sep 17, 2008 12.14 12.36 11.08 11.08 222,488 -1.26(-10.20%)
Sep 16, 2008 11.47 12.55 11.47 12.34 226,308 +0.61(+5.18%)
Sep 15, 2008 12.09 12.82 11.56 11.73 241,859 -0.19(-1.60%)
Sep 12, 2008 11.99 12.22 11.89 11.92 144,139 -0.20(-1.65%)
Sep 11, 2008 11.79 12.46 11.71 12.12 206,600 +0.16(+1.38%)
Sep 10, 2008 12.02 12.57 11.81 11.95 186,888 +0.11(+0.95%)
Sep 09, 2008 12.38 12.80 11.84 11.84 213,396 -0.56(-4.55%)
Sep 08, 2008 12.44 12.59 12.28 12.41 153,909 +0.29(+2.36%)
Sep 05, 2008 11.82 12.17 11.73 12.12 119,016 +0.22(+1.82%)
Sep 04, 2008 12.00 12.25 11.90 11.90 131,365 -0.23(-1.93%)
Sep 03, 2008 11.82 12.52 11.48 12.14 167,089 +0.25(+2.12%)
Sep 02, 2008 12.05 12.11 11.35 11.89 147,513 -0.03(-0.22%)
Aug 29, 2008 11.77 12.09 11.29 11.91 156,862 +0.09(+0.73%)
Aug 28, 2008 11.45 11.87 11.30 11.82 189,918 +0.39(+3.41%)
Aug 27, 2008 11.45 11.56 11.39 11.43 140,936 -0.05(-0.45%)
Aug 26, 2008 11.68 11.69 11.36 11.49 87,811 -0.21(-1.78%)
Aug 25, 2008 11.83 11.92 11.52 11.69 70,873 -0.23(-1.96%)
Aug 22, 2008 11.78 12.28 11.70 11.93 72,481 +0.21(+1.78%)
Aug 21, 2008 11.82 11.87 11.54 11.72 64,752 -0.21(-1.75%)
Aug 20, 2008 11.95 12.13 11.52 11.93 90,309 +0.02(+0.15%)
Aug 19, 2008 11.75 12.09 11.75 11.91 100,038 +0.08(+0.66%)
Aug 18, 2008 11.89 12.11 11.48 11.83 68,279 -0.06(-0.51%)
Aug 15, 2008 12.10 12.15 11.77 11.89 116,868 -0.08(-0.65%)
Aug 14, 2008 12.12 12.39 11.96 11.97 93,352 -0.21(-1.71%)
Aug 13, 2008 12.03 12.28 11.69 12.18 93,590 +0.16(+1.30%)
Aug 12, 2008 12.11 12.11 11.52 12.02 190,027 -0.17(-1.42%)
Aug 11, 2008 11.97 12.22 11.91 12.20 136,982 +0.23(+1.96%)
Aug 08, 2008 11.87 12.19 11.51 11.96 180,721 +0.06(+0.51%)
Aug 07, 2008 11.98 12.17 11.89 11.90 159,520 -0.15(-1.22%)
Aug 06, 2008 11.95 12.15 11.80 12.05 153,085 +0.04(+0.36%)
Aug 05, 2008 11.87 12.12 11.78 12.01 126,189 +0.32(+2.75%)
Aug 04, 2008 11.68 11.89 11.42 11.69 106,668 -0.03(-0.30%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.