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, 2020 198.65 199.99 190.88 198.15 242,400 +0.71(+0.36%)
May 28, 2020 187.05 200.46 186.73 197.44 417,095 +11.68(+6.29%)
May 27, 2020 185.58 187.52 177.47 185.76 322,064 -0.15(-0.08%)
May 26, 2020 194.62 194.62 185.66 185.91 196,250 -3.13(-1.66%)
May 22, 2020 192.58 192.58 187.56 189.04 165,000 -2.59(-1.35%)
May 21, 2020 194.11 194.90 188.03 191.63 216,220 -2.21(-1.14%)
May 20, 2020 203.35 205.90 191.12 193.84 263,102 -8.66(-4.28%)
May 19, 2020 198.74 204.10 194.38 202.50 285,567 +4.09(+2.06%)
May 18, 2020 200.00 200.00 192.21 198.41 387,528 +3.20(+1.64%)
May 15, 2020 194.33 197.00 192.65 195.21 333,700 -0.28(-0.14%)
May 14, 2020 191.96 196.95 188.48 195.49 358,564 -1.43(-0.73%)
May 13, 2020 197.26 201.31 189.80 196.92 516,463 +1.68(+0.86%)
May 12, 2020 215.52 216.00 195.01 195.24 849,978 -20.96(-9.69%)
May 11, 2020 198.02 221.73 196.58 216.20 965,066 +13.33(+6.57%)
May 08, 2020 189.24 204.08 182.10 202.87 815,800 +7.99(+4.10%)
May 07, 2020 192.00 199.04 190.07 194.88 1,081,220 +9.88(+5.34%)
May 06, 2020 169.53 185.10 169.53 185.00 505,503 +15.82(+9.35%)
May 05, 2020 161.50 169.83 160.85 169.18 380,290 +9.26(+5.79%)
May 04, 2020 153.64 160.17 152.96 159.92 245,797 +5.43(+3.51%)
May 01, 2020 156.88 159.14 151.43 154.49 209,300 -3.78(-2.39%)
Apr 30, 2020 159.35 162.80 154.54 158.27 261,049 -4.37(-2.69%)
Apr 29, 2020 168.94 169.00 158.37 162.64 376,939 +7.59(+4.90%)
Apr 28, 2020 159.34 161.75 151.04 155.05 238,372 -2.20(-1.40%)
Apr 27, 2020 149.85 158.65 147.89 157.25 303,219 +9.29(+6.28%)
Apr 24, 2020 146.50 149.78 144.46 147.96 232,400 +1.66(+1.13%)
Apr 23, 2020 143.76 151.74 143.01 146.30 182,962 +2.66(+1.85%)
Apr 22, 2020 143.39 144.28 140.64 143.64 145,939 +3.07(+2.18%)
Apr 21, 2020 141.59 143.56 136.84 140.57 174,454 -2.73(-1.91%)
Apr 20, 2020 143.25 148.81 142.33 143.30 234,056 -2.23(-1.53%)
Apr 17, 2020 147.18 147.18 141.06 145.53 204,800 +1.47(+1.02%)
Apr 16, 2020 138.45 144.47 137.39 144.06 222,298 +7.39(+5.41%)
Apr 15, 2020 135.16 138.82 131.57 136.67 199,253 -3.33(-2.38%)
Apr 14, 2020 140.74 144.41 138.66 140.00 224,011 +1.96(+1.42%)
Apr 13, 2020 138.41 139.55 135.11 138.04 197,058 -0.37(-0.27%)
Apr 09, 2020 140.37 142.68 135.06 138.41 200,300 +1.40(+1.02%)
Apr 08, 2020 132.31 138.96 129.84 137.01 251,368 +7.17(+5.52%)
Apr 07, 2020 136.17 138.47 126.77 129.84 222,810 -3.71(-2.78%)
Apr 06, 2020 124.50 133.71 124.07 133.55 277,778 +14.31(+12.00%)
Apr 03, 2020 124.28 127.65 117.66 119.24 292,700 -4.94(-3.98%)
Apr 02, 2020 123.00 128.82 120.45 124.18 218,150 -0.09(-0.07%)
Apr 01, 2020 126.86 128.26 122.17 124.27 258,415 -5.81(-4.47%)
Mar 31, 2020 126.35 136.30 125.31 130.08 424,188 +2.73(+2.14%)
Mar 30, 2020 119.69 128.59 117.28 127.35 286,306 +6.70(+5.55%)
Mar 27, 2020 121.00 126.72 118.00 120.65 186,200 -3.24(-2.62%)
Mar 26, 2020 120.45 126.90 120.45 123.89 338,067 +3.44(+2.86%)
Mar 25, 2020 123.62 129.67 120.05 120.45 544,283 -3.88(-3.12%)
Mar 24, 2020 124.65 127.63 117.24 124.33 434,980 +6.19(+5.24%)
Mar 23, 2020 112.46 119.48 99.40 118.14 370,541 +8.93(+8.18%)
Mar 20, 2020 118.53 122.65 108.24 109.21 416,100 -8.89(-7.53%)
Mar 19, 2020 110.56 123.05 108.63 118.10 362,799 +7.30(+6.59%)
Mar 18, 2020 109.55 118.71 103.06 110.80 632,969 -5.11(-4.41%)
Mar 17, 2020 106.82 117.10 97.55 115.91 619,653 +10.75(+10.22%)
Mar 16, 2020 99.42 108.19 95.67 105.16 654,402 -9.74(-8.48%)
Mar 13, 2020 114.79 116.52 106.39 114.90 395,600 +6.15(+5.66%)
Mar 12, 2020 108.67 113.47 104.55 108.75 595,593 -8.54(-7.28%)
Mar 11, 2020 117.16 120.19 113.78 117.29 992,798 -3.75(-3.10%)
Mar 10, 2020 118.36 124.25 111.00 121.04 757,950 +6.02(+5.23%)
Mar 09, 2020 115.37 121.48 113.24 115.02 475,937 -8.37(-6.78%)
Mar 06, 2020 124.32 127.95 120.32 123.39 393,000 -5.29(-4.11%)
Mar 05, 2020 130.85 133.72 127.11 128.68 552,062 -4.93(-3.69%)
Mar 04, 2020 142.10 143.24 133.25 133.61 522,783 -6.19(-4.43%)
Mar 03, 2020 147.83 148.97 137.52 139.80 487,783 -7.32(-4.98%)
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.