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 28, 2010 9.187 9.161 8.901 9.092 42,155 -0.10(-1.04%)
May 27, 2010 9.161 9.213 8.953 9.187 35,604 +0.21(+2.32%)
May 26, 2010 8.814 9.153 8.801 8.979 135,927 +0.18(+2.07%)
May 25, 2010 8.892 8.918 8.719 8.797 50,023 -0.27(-2.97%)
May 24, 2010 9.196 9.231 8.962 9.066 36,835 -0.10(-1.14%)
May 21, 2010 8.996 9.376 8.840 9.170 88,828 +0.10(+1.05%)
May 20, 2010 8.962 9.118 8.892 9.075 70,306 -0.08(-0.85%)
May 19, 2010 9.127 9.239 8.892 9.153 88,601 -0.02(-0.19%)
May 18, 2010 9.361 9.422 9.092 9.170 74,060 -0.08(-0.84%)
May 17, 2010 9.439 9.595 9.109 9.248 90,512 -0.12(-1.30%)
May 14, 2010 9.283 9.517 9.257 9.370 57,971 +0.02(+0.19%)
May 13, 2010 9.153 9.476 9.135 9.352 129,087 +0.16(+1.70%)
May 12, 2010 9.040 9.265 8.953 9.196 80,963 +0.20(+2.22%)
May 11, 2010 8.983 9.153 8.953 8.996 91,245 -0.09(-0.96%)
May 10, 2010 8.866 9.092 8.754 9.083 73,142 +0.41(+4.70%)
May 07, 2010 8.675 8.875 8.594 8.675 75,594 -0.07(-0.79%)
May 06, 2010 8.953 9.023 8.675 8.745 80,847 -0.28(-3.08%)
May 05, 2010 9.265 9.335 8.927 9.023 83,100 -0.31(-3.35%)
May 04, 2010 9.309 9.413 9.066 9.335 94,424 -0.11(-1.19%)
May 03, 2010 9.274 9.482 9.083 9.448 76,317 +0.25(+2.74%)
Apr 30, 2010 9.335 9.699 9.161 9.196 109,941 +0.42(+4.74%)
Apr 29, 2010 8.806 8.892 8.675 8.780 65,355 +0.03(+0.30%)
Apr 28, 2010 8.970 8.988 8.658 8.754 73,470 -0.22(-2.42%)
Apr 27, 2010 8.979 9.239 8.910 8.970 50,006 -0.04(-0.48%)
Apr 26, 2010 8.936 9.049 8.884 9.014 40,648 +0.04(+0.48%)
Apr 23, 2010 8.823 9.031 8.823 8.970 32,529 -0.09(-0.96%)
Apr 22, 2010 8.884 9.144 8.849 9.057 37,015 +0.13(+1.46%)
Apr 21, 2010 8.884 9.196 8.771 8.927 71,743 +0.03(+0.29%)
Apr 20, 2010 8.936 9.005 8.736 8.901 77,190 -0.07(-0.77%)
Apr 19, 2010 8.684 9.474 8.675 8.970 439,413 +0.21(+2.38%)
Apr 16, 2010 8.858 8.858 8.684 8.762 57,665 -0.08(-0.88%)
Apr 15, 2010 9.144 9.396 8.675 8.840 102,713 -0.40(-4.32%)
Apr 14, 2010 8.762 9.248 8.589 9.239 146,272 +0.52(+5.97%)
Apr 13, 2010 8.728 8.745 8.658 8.719 25,865 +0.00(+0.00%)
Apr 12, 2010 8.710 8.840 8.684 8.719 30,817 -0.06(-0.69%)
Apr 09, 2010 8.702 8.823 8.702 8.780 29,144 +0.05(+0.60%)
Apr 08, 2010 8.710 8.849 8.684 8.728 40,826 +0.00(+0.00%)
Apr 07, 2010 8.684 8.745 8.632 8.728 152,256 +0.01(+0.10%)
Apr 06, 2010 8.936 8.936 8.675 8.719 30,240 -0.28(-3.09%)
Apr 05, 2010 8.788 9.023 8.762 8.996 44,888 +0.19(+2.17%)
Apr 01, 2010 8.780 8.806 8.806 8.806 32,851 +0.04(+0.50%)
Mar 31, 2010 8.641 8.806 8.641 8.762 171,298 +0.07(+0.80%)
Mar 30, 2010 8.728 8.788 8.675 8.693 31,552 -0.05(-0.60%)
Mar 29, 2010 8.736 8.806 8.675 8.745 36,318 -0.02(-0.20%)
Mar 26, 2010 8.780 8.832 8.710 8.762 27,968 +0.07(+0.80%)
Mar 25, 2010 8.806 8.849 8.684 8.693 26,398 -0.09(-0.99%)
Mar 24, 2010 8.910 8.910 8.702 8.780 39,151 -0.13(-1.46%)
Mar 23, 2010 9.101 9.101 8.693 8.910 34,838 -0.18(-2.00%)
Mar 22, 2010 8.745 9.187 8.684 9.092 68,756 +0.35(+3.97%)
Mar 19, 2010 8.866 8.866 8.684 8.745 66,673 -0.11(-1.27%)
Mar 18, 2010 8.823 8.875 8.684 8.858 41,469 -0.03(-0.29%)
Mar 17, 2010 8.884 8.962 8.745 8.884 34,679 -0.03(-0.29%)
Mar 16, 2010 8.927 9.049 8.702 8.910 67,018 -0.02(-0.19%)
Mar 15, 2010 8.745 8.944 8.675 8.927 51,104 -0.10(-1.15%)
Mar 12, 2010 9.075 9.075 8.710 9.031 62,641 -0.06(-0.67%)
Mar 11, 2010 8.754 9.092 8.675 9.092 44,685 +0.32(+3.66%)
Mar 10, 2010 8.745 8.944 8.693 8.771 31,431 +0.00(+0.00%)
Mar 09, 2010 8.615 8.832 8.615 8.771 58,991 +0.10(+1.20%)
Mar 08, 2010 8.649 8.762 8.641 8.667 82,805 -0.01(-0.10%)
Mar 05, 2010 8.589 8.719 8.389 8.675 48,238 +0.15(+1.73%)
Mar 04, 2010 8.320 8.554 8.302 8.528 25,273 +0.24(+2.93%)
Mar 03, 2010 8.294 8.615 8.233 8.285 57,562 +0.05(+0.63%)
Mar 02, 2010 8.190 8.276 8.086 8.233 45,883 +0.06(+0.74%)
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.