Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 29, 2010 13.84 14.27 13.37 13.83 292,908 +1.31(+10.46%)
Oct 28, 2010 12.61 12.80 12.28 12.52 72,280 +0.04(+0.35%)
Oct 27, 2010 12.63 12.63 12.23 12.48 36,441 -0.43(-3.36%)
Oct 25, 2010 12.58 13.00 12.34 12.91 78,155 +0.42(+3.33%)
Oct 22, 2010 12.02 12.51 11.97 12.49 45,229 +0.48(+3.97%)
Oct 21, 2010 11.95 12.15 11.53 12.02 68,736 +0.15(+1.24%)
Oct 20, 2010 11.76 12.18 11.48 11.87 77,029 +0.19(+1.63%)
Oct 19, 2010 12.03 12.21 11.52 11.68 37,909 -0.52(-4.27%)
Oct 18, 2010 12.14 12.43 11.86 12.20 42,149 +0.12(+1.01%)
Oct 15, 2010 11.93 12.09 11.72 12.08 42,948 +0.29(+2.43%)
Oct 14, 2010 12.07 12.09 11.54 11.79 33,117 -0.27(-2.23%)
Oct 13, 2010 12.14 12.33 11.89 12.06 90,804 -0.08(-0.64%)
Oct 12, 2010 11.50 12.15 11.49 12.14 72,980 +0.57(+4.95%)
Oct 11, 2010 11.56 11.71 11.56 11.56 11,782 -0.03(-0.23%)
Oct 08, 2010 11.56 11.69 11.38 11.59 37,722 +0.09(+0.75%)
Oct 07, 2010 11.55 11.68 11.41 11.50 17,336 +0.04(+0.38%)
Oct 06, 2010 11.48 11.53 11.29 11.46 26,391 -0.12(-1.05%)
Oct 05, 2010 11.34 11.68 11.21 11.58 74,098 +0.38(+3.41%)
Oct 04, 2010 11.30 11.43 11.13 11.20 78,058 -0.08(-0.69%)
Oct 01, 2010 11.38 11.38 11.13 11.28 61,559 +0.00(+0.00%)
Sep 30, 2010 11.53 11.69 11.25 11.28 123,920 -0.15(-1.29%)
Sep 29, 2010 11.13 11.63 11.11 11.43 62,011 +0.26(+2.33%)
Sep 28, 2010 11.15 11.17 10.85 11.17 97,201 +0.07(+0.63%)
Sep 27, 2010 10.81 11.16 10.58 11.10 74,635 +0.29(+2.65%)
Sep 24, 2010 10.51 10.90 10.44 10.81 123,396 +0.34(+3.23%)
Sep 23, 2010 10.36 10.51 10.29 10.47 64,166 +0.03(+0.25%)
Sep 22, 2010 10.42 10.55 10.25 10.45 28,967 -0.03(-0.33%)
Sep 21, 2010 10.73 10.77 10.45 10.48 50,469 -0.23(-2.11%)
Sep 20, 2010 10.52 10.71 10.42 10.71 50,042 +0.20(+1.90%)
Sep 17, 2010 10.62 10.62 10.29 10.51 185,490 -0.11(-1.06%)
Sep 15, 2010 10.69 10.78 10.50 10.62 38,306 -0.08(-0.73%)
Sep 14, 2010 10.38 10.80 10.38 10.70 53,142 +0.27(+2.58%)
Sep 13, 2010 10.54 10.54 10.29 10.43 74,730 -0.11(-1.07%)
Sep 10, 2010 10.72 10.72 10.49 10.54 12,521 -0.15(-1.38%)
Sep 09, 2010 10.71 10.71 10.51 10.69 33,652 +0.09(+0.82%)
Sep 08, 2010 10.66 10.66 10.54 10.60 31,106 -0.01(-0.08%)
Sep 07, 2010 10.76 10.80 10.56 10.61 43,796 -0.16(-1.45%)
Sep 03, 2010 10.72 10.94 10.55 10.77 51,352 +0.16(+1.55%)
Sep 02, 2010 10.65 10.82 10.54 10.60 93,290 -0.03(-0.33%)
Sep 01, 2010 9.977 10.64 9.977 10.64 81,599 +0.71(+7.17%)
Aug 31, 2010 9.595 9.968 9.543 9.925 113,910 +0.36(+3.72%)
Aug 30, 2010 9.855 9.855 9.552 9.569 47,378 -0.29(-2.90%)
Aug 27, 2010 9.673 9.890 9.543 9.855 43,268 +0.31(+3.27%)
Aug 26, 2010 9.647 9.669 9.517 9.543 36,381 -0.10(-1.08%)
Aug 25, 2010 9.552 9.691 9.482 9.647 70,596 +0.06(+0.63%)
Aug 24, 2010 9.456 9.621 9.456 9.586 37,748 +0.02(+0.18%)
Aug 23, 2010 9.751 9.786 9.491 9.569 42,502 -0.05(-0.54%)
Aug 20, 2010 9.500 9.682 9.485 9.621 54,270 +0.07(+0.73%)
Aug 19, 2010 9.717 9.890 9.517 9.552 78,901 -0.23(-2.37%)
Aug 18, 2010 9.344 9.812 9.344 9.784 64,354 +0.23(+2.43%)
Aug 17, 2010 9.396 9.786 9.396 9.552 86,204 +0.25(+2.71%)
Aug 16, 2010 9.283 9.317 9.239 9.300 27,280 +0.02(+0.19%)
Aug 13, 2010 9.291 9.412 9.239 9.283 38,123 -0.06(-0.65%)
Aug 12, 2010 9.118 9.430 9.118 9.344 60,745 +0.23(+2.57%)
Aug 11, 2010 9.387 9.474 9.083 9.109 41,322 -0.43(-4.55%)
Aug 10, 2010 9.456 9.604 9.370 9.543 90,357 +0.02(+0.18%)
Aug 09, 2010 9.439 9.604 9.283 9.526 56,367 +0.09(+0.92%)
Aug 06, 2010 9.335 9.439 9.066 9.439 53,877 +0.11(+1.21%)
Aug 05, 2010 9.474 9.586 9.257 9.326 106,441 -0.19(-2.01%)
Aug 04, 2010 9.413 9.534 9.339 9.517 91,752 +0.11(+1.20%)
Aug 03, 2010 9.465 9.526 9.170 9.404 87,002 -0.07(-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 Burlingame.com & California Media Partners, LLC. All rights reserved.