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 30, 2003 8.780 8.849 8.675 8.849 192,035 +0.17(+2.00%)
May 29, 2003 8.693 9.127 8.589 8.675 522,621 -0.42(-4.58%)
May 28, 2003 9.890 9.907 8.675 9.092 857,357 -0.07(-0.76%)
May 27, 2003 8.242 9.248 8.242 9.161 499,913 +0.76(+9.09%)
May 23, 2003 8.138 8.415 8.138 8.398 95,671 +0.19(+2.33%)
May 22, 2003 8.155 8.415 8.103 8.207 120,915 -0.03(-0.42%)
May 21, 2003 8.190 8.415 7.981 8.242 62,474 +0.07(+0.85%)
May 20, 2003 8.068 8.224 8.068 8.172 148,809 +0.16(+1.95%)
May 19, 2003 8.415 8.467 8.016 8.016 115,958 -0.45(-5.33%)
May 16, 2003 8.172 8.675 8.155 8.467 177,626 +0.31(+3.83%)
May 15, 2003 7.999 8.554 7.739 8.155 156,763 +0.17(+2.17%)
May 14, 2003 7.929 8.138 7.704 7.981 63,396 +0.00(+0.00%)
May 13, 2003 8.051 8.068 7.548 7.981 79,534 -0.07(-0.86%)
May 12, 2003 7.739 8.103 7.669 8.051 101,550 +0.19(+2.43%)
May 09, 2003 7.617 7.877 7.461 7.860 92,444 +0.31(+4.14%)
May 08, 2003 7.392 7.600 7.374 7.548 37,922 +0.09(+1.16%)
May 07, 2003 7.791 7.808 7.374 7.461 67,892 -0.16(-2.05%)
May 06, 2003 7.444 7.721 7.444 7.617 52,216 -0.05(-0.66%)
May 05, 2003 7.791 7.791 7.287 7.667 75,038 -0.00(-0.02%)
May 02, 2003 7.374 7.808 7.374 7.669 49,680 +0.26(+3.51%)
May 01, 2003 7.513 7.791 7.392 7.409 48,066 -0.24(-3.17%)
Apr 30, 2003 7.548 7.808 7.496 7.652 191,343 +0.05(+0.68%)
Apr 29, 2003 7.634 7.634 7.392 7.600 128,868 +0.05(+0.69%)
Apr 28, 2003 7.548 7.721 7.513 7.548 93,135 -0.05(-0.69%)
Apr 25, 2003 7.773 7.791 7.374 7.600 99,475 -0.12(-1.57%)
Apr 24, 2003 7.895 7.895 7.548 7.721 448,965 -0.05(-0.67%)
Apr 23, 2003 7.791 7.964 7.634 7.773 54,175 -0.03(-0.44%)
Apr 22, 2003 7.895 7.929 7.409 7.808 152,613 -0.09(-1.10%)
Apr 21, 2003 7.496 7.895 7.270 7.895 190,536 +0.40(+5.32%)
Apr 17, 2003 7.426 7.513 7.235 7.496 65,932 +0.12(+1.65%)
Apr 16, 2003 7.426 7.426 7.218 7.374 54,406 -0.05(-0.70%)
Apr 15, 2003 7.392 7.426 7.218 7.426 45,645 +0.03(+0.47%)
Apr 14, 2003 7.183 7.392 7.183 7.392 48,412 +0.17(+2.40%)
Apr 11, 2003 7.183 7.392 7.183 7.218 61,898 +0.02(+0.24%)
Apr 10, 2003 7.322 7.392 7.201 7.201 42,187 -0.14(-1.89%)
Apr 09, 2003 7.218 7.392 7.218 7.339 34,925 -0.05(-0.70%)
Apr 08, 2003 7.166 7.392 7.166 7.392 58,209 +0.26(+3.65%)
Apr 07, 2003 7.045 7.461 7.045 7.131 86,450 -0.03(-0.48%)
Apr 04, 2003 7.201 7.339 7.114 7.166 201,717 +0.10(+1.47%)
Apr 03, 2003 7.201 7.270 7.045 7.062 133,479 -0.05(-0.73%)
Apr 02, 2003 7.114 7.357 7.079 7.114 221,774 -0.12(-1.68%)
Apr 01, 2003 7.270 7.270 7.045 7.235 70,197 -0.03(-0.48%)
Mar 31, 2003 7.183 7.374 7.166 7.270 20,356,184 +0.03(+0.48%)
Mar 28, 2003 7.235 7.374 7.149 7.235 121,030 -0.03(-0.48%)
Mar 27, 2003 7.287 7.287 7.114 7.270 113,077 -0.02(-0.21%)
Mar 26, 2003 7.287 7.287 7.097 7.286 89,908 +0.03(+0.45%)
Mar 25, 2003 7.253 7.287 7.149 7.253 51,870 +0.10(+1.46%)
Mar 24, 2003 7.287 7.287 7.114 7.149 43,916 -0.14(-1.90%)
Mar 21, 2003 6.992 7.287 6.940 7.287 196,242 +0.17(+2.44%)
Mar 20, 2003 6.906 7.287 6.906 7.114 59,708 -0.17(-2.38%)
Mar 19, 2003 6.940 7.305 6.940 7.287 97,170 +0.07(+0.96%)
Mar 18, 2003 6.836 7.253 6.836 7.218 164,548 +0.28(+4.00%)
Mar 17, 2003 6.854 7.097 6.802 6.940 359,599 -0.03(-0.50%)
Mar 14, 2003 6.940 7.131 6.940 6.975 227,998 -0.23(-3.13%)
Mar 13, 2003 7.027 7.235 7.027 7.201 87,833 +0.05(+0.73%)
Mar 12, 2003 7.114 7.183 6.958 7.149 69,386 -0.03(-0.48%)
Mar 11, 2003 7.114 7.201 7.062 7.183 131,519 +0.05(+0.73%)
Mar 10, 2003 7.027 7.131 7.027 7.131 72,387 +0.02(+0.24%)
Mar 07, 2003 7.062 7.270 7.062 7.114 25,012 +0.00(+0.00%)
Mar 06, 2003 7.079 7.218 7.079 7.114 38,960 -0.09(-1.18%)
Mar 05, 2003 7.062 7.270 7.062 7.199 64,780 -0.00(-0.02%)
Mar 04, 2003 7.027 7.287 7.027 7.201 23,283 +0.05(+0.73%)
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.