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 (%)
Feb 29, 2008 7.903 8.034 7.634 7.678 355,757 -0.16(-2.10%)
Feb 28, 2008 7.461 7.903 7.461 7.843 203,591 +0.37(+4.99%)
Feb 27, 2008 7.470 7.660 7.461 7.470 91,454 +0.00(+0.00%)
Feb 26, 2008 7.617 7.678 7.374 7.470 350,233 -0.18(-2.38%)
Feb 25, 2008 7.444 7.652 7.374 7.652 146,336 +0.16(+2.08%)
Feb 22, 2008 7.860 7.912 7.418 7.496 164,515 -0.34(-4.32%)
Feb 21, 2008 8.129 8.136 7.799 7.834 183,786 -0.23(-2.80%)
Feb 20, 2008 8.155 8.407 7.981 8.060 121,126 -0.13(-1.59%)
Feb 19, 2008 8.129 8.424 8.129 8.190 140,974 +0.15(+1.83%)
Feb 18, 2008 8.398 8.467 7.817 8.042 311,424 +0.00(+0.00%)
Feb 15, 2008 8.398 8.467 7.817 8.042 311,424 -0.44(-5.21%)
Feb 14, 2008 8.554 9.907 8.485 8.485 639,831 -1.08(-11.25%)
Feb 13, 2008 8.832 9.604 8.832 9.560 303,349 +0.88(+10.20%)
Feb 12, 2008 8.771 8.962 8.615 8.675 200,473 -0.07(-0.79%)
Feb 11, 2008 8.875 9.148 8.710 8.745 137,551 -0.11(-1.27%)
Feb 08, 2008 9.153 9.335 8.849 8.858 93,754 -0.47(-5.02%)
Feb 07, 2008 8.910 9.361 8.910 9.326 82,348 +0.35(+3.86%)
Feb 06, 2008 9.361 9.396 8.970 8.979 99,329 -0.35(-3.72%)
Feb 05, 2008 9.300 9.526 9.300 9.326 112,468 -0.13(-1.38%)
Feb 04, 2008 9.396 9.491 9.352 9.456 110,213 +0.06(+0.65%)
Feb 01, 2008 9.205 9.422 9.049 9.396 67,677 +0.23(+2.56%)
Jan 31, 2008 8.927 9.326 8.927 9.161 111,086 +0.12(+1.34%)
Jan 30, 2008 9.118 9.526 9.031 9.040 232,729 -0.12(-1.33%)
Jan 29, 2008 9.031 9.257 8.884 9.161 96,718 +0.18(+2.03%)
Jan 28, 2008 8.702 9.127 8.675 8.979 66,577 +0.25(+2.88%)
Jan 25, 2008 8.884 9.066 8.675 8.728 108,619 -0.06(-0.69%)
Jan 24, 2008 9.170 9.335 8.675 8.788 200,373 -0.37(-4.07%)
Jan 23, 2008 8.849 9.344 8.728 9.161 133,671 +0.14(+1.54%)
Jan 22, 2008 7.773 9.187 7.348 9.023 209,766 +0.29(+3.28%)
Jan 21, 2008 8.901 9.179 8.684 8.736 187,254 +0.00(+0.00%)
Jan 18, 2008 8.901 9.179 8.684 8.736 187,254 -0.17(-1.95%)
Jan 17, 2008 9.413 9.482 8.910 8.910 135,178 -0.50(-5.35%)
Jan 16, 2008 9.135 9.543 9.109 9.413 113,206 +0.22(+2.36%)
Jan 15, 2008 9.482 9.482 8.970 9.196 167,648 -0.29(-3.11%)
Jan 14, 2008 9.404 9.586 9.326 9.491 166,948 +0.15(+1.58%)
Jan 11, 2008 9.665 9.951 9.317 9.344 193,534 -0.42(-4.27%)
Jan 10, 2008 9.699 9.864 9.647 9.760 240,544 -0.07(-0.71%)
Jan 09, 2008 9.864 9.968 9.708 9.829 126,712 -0.08(-0.79%)
Jan 08, 2008 10.19 10.40 9.890 9.907 192,590 -0.39(-3.79%)
Jan 07, 2008 10.40 10.50 10.19 10.30 166,427 -0.08(-0.75%)
Jan 04, 2008 10.31 10.54 10.28 10.38 175,738 -0.09(-0.83%)
Jan 03, 2008 10.35 10.67 10.29 10.46 135,887 +0.12(+1.17%)
Jan 02, 2008 10.52 10.63 10.27 10.34 140,326 -0.23(-2.13%)
Jan 01, 2008 10.58 10.74 10.57 10.57 169,288 +0.00(+0.00%)
Dec 31, 2007 10.58 10.74 10.57 10.57 169,288 -0.09(-0.81%)
Dec 28, 2007 10.80 11.11 10.63 10.65 249,103 -0.09(-0.81%)
Dec 27, 2007 11.09 11.15 10.72 10.74 293,037 -0.35(-3.13%)
Dec 26, 2007 11.06 11.28 11.04 11.09 276,555 -0.03(-0.23%)
Dec 24, 2007 11.23 11.27 11.01 11.11 138,249 -0.09(-0.77%)
Dec 21, 2007 11.07 11.23 10.98 11.20 796,143 +0.30(+2.79%)
Dec 20, 2007 10.51 10.92 10.46 10.90 139,398 +0.43(+4.15%)
Dec 19, 2007 10.43 10.51 10.39 10.46 108,798 +0.03(+0.33%)
Dec 18, 2007 10.16 10.45 10.05 10.43 190,671 +0.40(+3.98%)
Dec 17, 2007 10.24 10.45 10.03 10.03 129,722 -0.21(-2.03%)
Dec 14, 2007 10.57 10.74 10.24 10.24 220,379 -0.47(-4.38%)
Dec 13, 2007 10.82 10.91 10.48 10.71 151,579 -0.18(-1.67%)
Dec 12, 2007 11.10 11.21 10.74 10.89 113,796 +0.07(+0.64%)
Dec 11, 2007 11.22 11.37 10.82 10.82 146,194 -0.36(-3.26%)
Dec 10, 2007 11.19 11.37 11.17 11.18 102,333 +0.01(+0.08%)
Dec 07, 2007 11.41 11.48 11.10 11.17 88,927 -0.22(-1.90%)
Dec 06, 2007 10.91 11.41 10.91 11.39 99,067 +0.44(+4.04%)
Dec 05, 2007 10.97 11.02 10.74 10.95 114,610 +0.16(+1.45%)
Dec 04, 2007 10.78 10.96 10.71 10.79 74,282 -0.07(-0.64%)
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.