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 (%)
Jun 30, 2004 8.901 9.109 8.806 8.840 321,941 -0.23(-2.49%)
Jun 29, 2004 8.936 9.448 8.910 9.066 216,932 -0.06(-0.67%)
Jun 28, 2004 9.352 9.352 8.788 9.127 144,890 +0.13(+1.45%)
Jun 25, 2004 9.283 9.526 8.910 8.996 579,217 -0.47(-4.95%)
Jun 24, 2004 9.647 9.647 9.196 9.465 168,751 -0.03(-0.27%)
Jun 23, 2004 9.543 9.543 9.283 9.491 257,852 -0.01(-0.09%)
Jun 22, 2004 9.560 9.560 9.378 9.500 131,404 +0.05(+0.55%)
Jun 21, 2004 9.543 9.630 9.326 9.448 147,080 -0.19(-1.98%)
Jun 18, 2004 9.847 10.15 9.630 9.638 169,096 -0.54(-5.29%)
Jun 17, 2004 10.31 10.32 9.821 10.18 93,481 -0.09(-0.84%)
Jun 16, 2004 10.66 10.83 10.07 10.26 172,554 -0.45(-4.21%)
Jun 15, 2004 10.90 11.18 10.67 10.71 192,841 -0.39(-3.52%)
Jun 14, 2004 10.98 11.28 10.98 11.10 95,325 -0.14(-1.23%)
Jun 10, 2004 11.14 11.30 10.99 11.24 52,446 +0.16(+1.41%)
Jun 09, 2004 11.10 11.32 11.08 11.09 33,888 -0.19(-1.69%)
Jun 08, 2004 11.10 11.28 11.10 11.28 29,969 +0.00(+0.00%)
Jun 07, 2004 11.41 11.41 11.19 11.28 51,639 +0.00(+0.00%)
Jun 04, 2004 11.28 11.32 11.19 11.28 44,377 +0.00(+0.00%)
Jun 03, 2004 11.52 11.52 11.19 11.28 78,151 -0.11(-0.99%)
Jun 02, 2004 11.28 11.53 11.19 11.39 14,177 -0.07(-0.61%)
Jun 01, 2004 11.36 11.53 11.17 11.46 28,009 +0.00(+0.00%)
May 28, 2004 11.10 11.54 11.10 11.46 101,319 +0.09(+0.76%)
May 27, 2004 11.33 11.47 11.22 11.37 39,190 +0.02(+0.15%)
May 26, 2004 11.31 11.70 11.31 11.36 75,730 -0.19(-1.65%)
May 25, 2004 11.36 11.58 11.28 11.55 53,022 +0.18(+1.60%)
May 24, 2004 11.70 11.70 11.23 11.36 101,550 -0.21(-1.80%)
May 21, 2004 11.52 11.65 11.17 11.57 27,318 +0.33(+2.93%)
May 20, 2004 11.34 11.41 11.13 11.24 76,998 -0.06(-0.54%)
May 19, 2004 11.56 11.71 11.27 11.30 62,935 -0.23(-2.03%)
May 18, 2004 11.43 11.54 11.03 11.54 47,374 +0.35(+3.10%)
May 17, 2004 11.42 11.45 11.02 11.19 50,371 -0.59(-5.01%)
May 14, 2004 11.26 11.96 11.19 11.78 126,448 +0.49(+4.30%)
May 13, 2004 10.64 11.54 10.64 11.30 59,938 -0.09(-0.76%)
May 12, 2004 8.693 11.45 8.693 11.38 101,665 -0.09(-0.76%)
May 11, 2004 11.10 11.52 10.53 11.47 117,457 +0.76(+7.13%)
May 10, 2004 11.02 11.24 10.60 10.71 118,264 -0.45(-4.04%)
May 07, 2004 10.98 11.43 10.95 11.16 155,956 -0.24(-2.13%)
May 06, 2004 11.40 11.71 11.12 11.40 253,587 -0.49(-4.09%)
May 05, 2004 11.73 11.99 11.38 11.89 365,858 +0.26(+2.24%)
May 04, 2004 11.63 12.02 11.35 11.63 360,555 +0.16(+1.36%)
May 03, 2004 11.33 12.18 11.16 11.47 457,034 -0.36(-3.08%)
Apr 30, 2004 11.69 11.83 11.38 11.83 241,023 +0.00(+0.00%)
Apr 29, 2004 11.64 12.04 11.33 11.83 517,088 +0.07(+0.59%)
Apr 28, 2004 12.06 12.36 11.33 11.76 324,938 -0.62(-5.04%)
Apr 27, 2004 11.97 12.44 11.97 12.39 255,201 +0.03(+0.28%)
Apr 26, 2004 12.46 12.67 11.97 12.35 266,151 -0.23(-1.79%)
Apr 23, 2004 12.91 12.91 11.87 12.58 515,820 -0.24(-1.89%)
Apr 22, 2004 11.82 12.84 11.76 12.82 962,826 +0.78(+6.50%)
Apr 21, 2004 11.19 12.13 11.07 12.04 864,388 +1.09(+9.97%)
Apr 20, 2004 10.93 11.02 10.69 10.95 197,222 +0.02(+0.16%)
Apr 19, 2004 10.32 10.93 10.20 10.93 107,313 +0.42(+3.96%)
Apr 16, 2004 11.02 11.04 10.32 10.51 237,450 -0.50(-4.57%)
Apr 15, 2004 10.84 11.02 10.74 11.02 93,135 +0.00(+0.00%)
Apr 14, 2004 10.74 11.05 10.74 11.02 73,770 +0.00(+0.00%)
Apr 13, 2004 11.16 11.17 10.76 11.02 178,664 -0.09(-0.78%)
Apr 12, 2004 10.76 11.24 10.76 11.10 288,283 +0.17(+1.59%)
Apr 08, 2004 11.36 11.56 10.83 10.93 155,610 -0.09(-0.79%)
Apr 07, 2004 11.02 11.17 10.76 11.02 95,325 +0.16(+1.44%)
Apr 06, 2004 11.02 11.12 10.72 10.86 91,637 -0.16(-1.42%)
Apr 05, 2004 10.41 11.14 10.32 11.02 236,989 +0.45(+4.27%)
Apr 02, 2004 10.50 10.74 10.38 10.57 125,180 -0.02(-0.16%)
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.