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 27, 2009 6.932 7.305 6.810 7.218 247,259 +0.22(+3.10%)
Feb 26, 2009 7.071 7.261 6.914 7.001 96,341 -0.09(-1.22%)
Feb 25, 2009 7.270 7.287 7.062 7.088 89,586 -0.19(-2.62%)
Feb 24, 2009 7.140 7.357 6.966 7.279 113,735 +0.20(+2.82%)
Feb 23, 2009 7.409 7.409 6.992 7.079 111,493 -0.31(-4.23%)
Feb 20, 2009 6.810 7.643 6.810 7.392 213,462 +0.45(+6.50%)
Feb 19, 2009 7.209 7.244 6.940 6.940 100,216 -0.23(-3.15%)
Feb 18, 2009 7.686 7.686 7.166 7.166 111,650 -0.50(-6.56%)
Feb 17, 2009 7.947 8.025 7.496 7.669 121,641 -0.46(-5.66%)
Feb 13, 2009 8.068 8.233 7.921 8.129 79,520 +0.04(+0.54%)
Feb 12, 2009 7.929 8.407 7.929 8.086 89,321 -0.03(-0.43%)
Feb 11, 2009 8.051 8.320 7.955 8.120 189,584 +0.03(+0.43%)
Feb 10, 2009 8.372 8.528 7.947 8.086 133,674 -0.36(-4.21%)
Feb 09, 2009 8.042 8.493 8.042 8.441 70,727 +0.34(+4.18%)
Feb 06, 2009 7.574 8.103 7.574 8.103 85,264 +0.53(+6.99%)
Feb 05, 2009 7.444 7.591 7.339 7.574 75,811 +0.23(+3.07%)
Feb 04, 2009 7.426 7.617 7.313 7.348 71,316 -0.10(-1.28%)
Feb 03, 2009 7.357 7.530 7.253 7.444 110,526 +0.11(+1.54%)
Feb 02, 2009 7.053 7.444 6.906 7.331 106,761 +0.23(+3.30%)
Jan 30, 2009 7.036 7.157 6.906 7.097 175,893 +0.09(+1.24%)
Jan 29, 2009 7.183 7.183 6.854 7.010 147,145 -0.27(-3.69%)
Jan 28, 2009 7.279 7.418 7.209 7.279 90,051 +0.08(+1.08%)
Jan 27, 2009 7.279 7.444 7.053 7.201 109,794 -0.01(-0.12%)
Jan 26, 2009 6.880 7.348 6.819 7.209 117,142 +0.36(+5.19%)
Jan 23, 2009 6.975 7.183 6.810 6.854 88,809 -0.19(-2.71%)
Jan 22, 2009 6.697 7.235 6.637 7.045 105,818 +0.25(+3.70%)
Jan 21, 2009 6.793 7.018 6.654 6.793 126,457 +0.00(+0.00%)
Jan 20, 2009 7.504 7.504 6.767 6.793 106,279 -0.77(-10.21%)
Jan 16, 2009 7.487 7.626 7.157 7.565 97,199 +0.18(+2.47%)
Jan 15, 2009 7.418 7.504 7.045 7.383 139,333 -0.03(-0.47%)
Jan 14, 2009 7.574 7.652 7.365 7.418 116,959 -0.22(-2.84%)
Jan 13, 2009 7.773 7.860 7.574 7.634 57,175 -0.15(-1.90%)
Jan 12, 2009 7.886 8.181 7.756 7.782 54,909 -0.03(-0.33%)
Jan 09, 2009 7.973 8.190 7.695 7.808 71,852 -0.19(-2.39%)
Jan 08, 2009 7.886 8.146 7.860 7.999 64,679 +0.11(+1.43%)
Jan 07, 2009 8.381 8.606 7.791 7.886 112,734 -0.58(-6.86%)
Jan 06, 2009 8.259 8.736 8.172 8.467 95,528 +0.29(+3.61%)
Jan 05, 2009 8.632 8.632 8.094 8.172 87,390 -0.43(-4.94%)
Jan 02, 2009 8.485 8.675 8.302 8.597 98,468 +0.07(+0.81%)
Dec 31, 2008 8.042 8.658 8.042 8.528 92,983 +0.52(+6.50%)
Dec 30, 2008 7.617 8.016 7.504 8.007 136,989 +0.45(+5.97%)
Dec 29, 2008 7.747 7.799 7.539 7.556 60,756 -0.19(-2.46%)
Dec 26, 2008 7.591 7.860 7.591 7.747 28,074 +0.23(+3.00%)
Dec 24, 2008 7.860 7.895 7.522 7.522 32,269 -0.31(-3.99%)
Dec 23, 2008 7.808 7.990 7.617 7.834 56,482 +0.10(+1.35%)
Dec 22, 2008 7.756 7.756 7.444 7.730 164,590 -0.03(-0.45%)
Dec 19, 2008 7.999 7.999 7.470 7.765 281,951 -0.05(-0.67%)
Dec 18, 2008 7.565 7.973 7.444 7.817 207,366 +0.28(+3.68%)
Dec 17, 2008 8.129 8.164 7.496 7.539 202,841 -0.69(-8.33%)
Dec 16, 2008 7.973 8.354 7.851 8.224 89,639 +0.37(+4.75%)
Dec 15, 2008 8.207 8.372 7.791 7.851 112,360 -0.36(-4.33%)
Dec 12, 2008 7.765 8.311 7.686 8.207 103,713 +0.30(+3.84%)
Dec 11, 2008 8.025 8.259 7.834 7.903 219,898 -0.11(-1.41%)
Dec 10, 2008 7.947 8.181 7.903 8.016 232,228 +0.15(+1.87%)
Dec 09, 2008 8.320 8.797 7.721 7.869 218,390 -0.52(-6.20%)
Dec 08, 2008 7.747 8.493 7.704 8.389 293,114 +0.82(+10.77%)
Dec 05, 2008 7.660 7.799 7.409 7.574 234,387 -0.19(-2.46%)
Dec 04, 2008 7.617 8.068 7.565 7.765 159,880 +0.01(+0.11%)
Dec 03, 2008 7.565 7.955 7.157 7.756 259,265 +0.28(+3.71%)
Dec 02, 2008 7.279 7.617 6.984 7.478 331,070 +0.33(+4.61%)
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.