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 (%)
May 29, 2009 7.634 7.721 7.504 7.704 91,221 +0.10(+1.37%)
May 28, 2009 7.713 7.739 7.383 7.600 51,119 -0.03(-0.45%)
May 27, 2009 7.860 7.860 7.600 7.634 77,665 -0.29(-3.61%)
May 26, 2009 7.678 8.146 7.548 7.921 124,580 +0.20(+2.58%)
May 22, 2009 7.548 7.765 7.357 7.721 79,608 +0.19(+2.53%)
May 21, 2009 7.331 7.713 7.331 7.530 88,407 +0.14(+1.88%)
May 20, 2009 7.513 7.713 7.374 7.392 70,482 -0.06(-0.81%)
May 19, 2009 7.669 7.678 7.383 7.452 48,479 -0.27(-3.48%)
May 18, 2009 7.452 7.817 7.452 7.721 78,619 +0.33(+4.46%)
May 15, 2009 7.296 7.470 7.201 7.392 51,987 +0.12(+1.67%)
May 14, 2009 7.409 7.478 7.244 7.270 66,497 -0.03(-0.48%)
May 13, 2009 7.704 7.704 7.305 7.305 123,069 -0.49(-6.34%)
May 12, 2009 8.034 8.034 7.782 7.799 41,590 -0.21(-2.60%)
May 11, 2009 7.964 8.285 7.734 8.007 157,101 -0.05(-0.65%)
May 08, 2009 7.669 8.068 7.426 8.060 97,414 +0.47(+6.17%)
May 07, 2009 7.817 7.817 7.444 7.591 152,307 -0.18(-2.34%)
May 06, 2009 8.042 8.042 7.608 7.773 258,865 -0.18(-2.29%)
May 05, 2009 8.242 8.320 7.843 7.955 281,597 -0.33(-3.98%)
May 04, 2009 8.155 8.632 8.138 8.285 140,601 +0.16(+2.03%)
May 01, 2009 8.268 8.511 8.034 8.120 125,470 +0.00(+0.00%)
Apr 30, 2009 8.519 8.719 8.042 8.120 136,679 -0.35(-4.10%)
Apr 29, 2009 8.198 8.632 8.086 8.467 85,310 +0.36(+4.50%)
Apr 28, 2009 8.268 8.675 8.103 8.103 135,281 -0.42(-4.89%)
Apr 27, 2009 8.320 8.675 8.294 8.519 137,210 -0.05(-0.61%)
Apr 24, 2009 7.765 9.049 7.695 8.571 297,337 +1.12(+15.02%)
Apr 23, 2009 7.548 7.548 7.418 7.452 100,059 -0.10(-1.38%)
Apr 22, 2009 7.600 7.791 7.487 7.556 84,488 -0.10(-1.25%)
Apr 21, 2009 7.470 7.713 7.426 7.652 60,731 +0.19(+2.56%)
Apr 20, 2009 7.470 7.565 7.296 7.461 65,297 -0.13(-1.71%)
Apr 17, 2009 7.626 7.730 7.461 7.591 45,995 +0.01(+0.11%)
Apr 16, 2009 7.652 7.652 7.461 7.582 98,433 -0.03(-0.46%)
Apr 15, 2009 7.357 7.634 7.227 7.617 35,624 +0.27(+3.66%)
Apr 14, 2009 7.201 7.418 7.201 7.348 85,451 +0.03(+0.36%)
Apr 13, 2009 7.348 7.392 7.071 7.322 145,523 -0.12(-1.63%)
Apr 09, 2009 7.279 7.461 7.053 7.444 160,190 +0.31(+4.38%)
Apr 08, 2009 7.322 7.418 6.776 7.131 104,107 -0.16(-2.26%)
Apr 07, 2009 7.470 7.478 7.290 7.296 95,244 -0.28(-3.67%)
Apr 06, 2009 7.461 7.574 7.279 7.574 84,773 +0.01(+0.11%)
Apr 03, 2009 7.669 7.921 7.261 7.565 105,819 -0.10(-1.25%)
Apr 02, 2009 7.791 8.016 7.600 7.660 117,329 +0.00(+0.00%)
Apr 01, 2009 8.328 8.328 7.522 7.660 179,510 -0.75(-8.97%)
Mar 31, 2009 7.808 8.589 7.452 8.415 219,287 +0.69(+8.99%)
Mar 30, 2009 7.478 7.773 7.400 7.721 157,706 -1.07(-12.14%)
Mar 26, 2009 8.441 8.788 8.363 8.788 75,034 +0.36(+4.33%)
Mar 25, 2009 7.903 8.485 7.903 8.424 78,017 +0.56(+7.06%)
Mar 24, 2009 8.545 8.615 7.817 7.869 105,023 -0.75(-8.66%)
Mar 23, 2009 8.320 8.615 7.582 8.615 120,368 +1.13(+15.06%)
Mar 20, 2009 7.756 8.025 7.487 7.487 127,005 -0.29(-3.79%)
Mar 19, 2009 7.903 8.041 7.539 7.782 54,158 -0.05(-0.66%)
Mar 18, 2009 7.825 7.903 7.452 7.834 68,396 -0.06(-0.77%)
Mar 17, 2009 7.487 7.981 7.444 7.895 54,179 +0.43(+5.69%)
Mar 16, 2009 7.981 8.094 7.374 7.470 74,626 -0.47(-5.90%)
Mar 13, 2009 7.851 8.042 7.730 7.938 53,424 +0.10(+1.22%)
Mar 12, 2009 7.114 7.938 7.001 7.843 91,021 +0.71(+9.98%)
Mar 11, 2009 7.105 7.287 6.819 7.131 91,723 +0.08(+1.11%)
Mar 10, 2009 6.992 7.088 6.828 7.053 160,699 +0.18(+2.65%)
Mar 09, 2009 6.984 7.287 6.845 6.871 80,795 -0.20(-2.82%)
Mar 06, 2009 6.966 7.114 6.802 7.071 94,330 +0.15(+2.13%)
Mar 05, 2009 7.157 7.240 6.914 6.923 138,711 -0.40(-5.45%)
Mar 04, 2009 6.984 7.565 6.802 7.322 135,612 +0.21(+2.93%)
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.