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 (%)
Jun 30, 2008 11.10 11.43 10.83 10.83 179,084 -0.33(-2.96%)
Jun 27, 2008 11.00 11.43 11.00 11.16 453,439 +0.16(+1.50%)
Jun 26, 2008 11.11 11.20 10.92 10.99 228,717 -0.36(-3.21%)
Jun 25, 2008 11.09 11.51 11.09 11.36 131,257 +0.22(+1.95%)
Jun 24, 2008 11.56 11.56 11.10 11.14 95,186 -0.48(-4.11%)
Jun 23, 2008 12.02 12.02 11.57 11.62 102,063 -0.39(-3.25%)
Jun 20, 2008 11.77 12.03 11.70 12.01 263,054 +0.20(+1.69%)
Jun 19, 2008 11.96 11.96 11.61 11.81 86,482 -0.16(-1.38%)
Jun 18, 2008 12.05 12.34 11.92 11.97 133,565 -0.13(-1.08%)
Jun 17, 2008 12.29 12.29 11.95 12.10 82,454 -0.16(-1.27%)
Jun 16, 2008 11.92 12.26 11.63 12.26 107,892 +0.31(+2.61%)
Jun 13, 2008 12.06 12.21 11.74 11.95 135,763 +0.03(+0.29%)
Jun 12, 2008 12.29 12.40 11.89 11.91 96,105 -0.23(-1.86%)
Jun 11, 2008 12.35 12.53 12.06 12.14 193,837 -0.29(-2.30%)
Jun 10, 2008 12.45 12.56 12.24 12.42 196,799 -0.33(-2.59%)
Jun 09, 2008 12.84 13.03 12.67 12.75 142,841 -0.08(-0.61%)
Jun 06, 2008 13.55 13.55 12.83 12.83 189,203 -0.81(-5.92%)
Jun 05, 2008 13.21 13.72 13.16 13.64 201,070 +0.43(+3.29%)
Jun 04, 2008 12.41 13.21 12.39 13.20 178,274 +0.76(+6.14%)
Jun 03, 2008 12.42 12.72 12.20 12.44 204,553 +0.03(+0.28%)
Jun 02, 2008 12.61 12.87 11.89 12.41 288,419 -0.26(-2.05%)
May 30, 2008 12.52 12.71 12.42 12.67 292,621 +0.20(+1.60%)
May 29, 2008 12.44 12.61 12.21 12.47 248,404 +0.00(+0.00%)
May 28, 2008 12.70 12.75 12.18 12.47 245,270 -0.23(-1.84%)
May 27, 2008 11.74 13.01 11.67 12.70 403,960 +1.00(+8.53%)
May 26, 2008 11.62 11.88 11.59 11.70 77,185 +0.00(+0.00%)
May 23, 2008 11.62 11.88 11.59 11.70 77,185 +0.01(+0.07%)
May 22, 2008 11.62 11.88 11.55 11.69 133,448 +0.09(+0.75%)
May 21, 2008 12.02 12.02 11.44 11.61 148,345 -0.41(-3.39%)
May 20, 2008 11.96 12.02 11.82 12.02 110,971 +0.03(+0.22%)
May 19, 2008 12.04 12.17 11.84 11.99 115,085 -0.08(-0.65%)
May 16, 2008 12.15 12.15 11.63 12.07 174,090 +0.00(+0.00%)
May 15, 2008 11.82 12.13 11.60 12.07 140,692 +0.27(+2.28%)
May 14, 2008 12.02 12.22 11.80 11.80 121,278 -0.18(-1.52%)
May 13, 2008 11.93 12.15 11.75 11.98 127,589 +0.10(+0.80%)
May 12, 2008 11.72 12.05 11.69 11.89 158,517 +0.21(+1.78%)
May 09, 2008 11.43 11.79 11.43 11.68 140,915 +0.11(+0.98%)
May 08, 2008 11.57 11.73 11.38 11.56 123,541 -0.02(-0.15%)
May 07, 2008 11.89 12.24 11.54 11.58 119,687 -0.22(-1.84%)
May 06, 2008 11.92 12.05 11.80 11.80 169,418 -0.17(-1.45%)
May 05, 2008 12.02 12.28 11.86 11.97 142,526 -0.12(-1.00%)
May 02, 2008 12.26 12.39 12.09 12.09 176,368 -0.01(-0.07%)
May 01, 2008 11.90 12.48 11.86 12.10 195,788 +0.21(+1.75%)
Apr 30, 2008 11.83 12.13 11.75 11.89 214,334 +0.05(+0.44%)
Apr 29, 2008 11.73 11.90 11.64 11.84 151,002 +0.13(+1.11%)
Apr 28, 2008 11.50 11.86 11.28 11.71 182,568 +0.24(+2.12%)
Apr 25, 2008 10.37 11.54 10.37 11.47 198,354 +0.40(+3.61%)
Apr 24, 2008 10.45 11.25 10.39 11.07 523,045 +1.63(+17.28%)
Apr 23, 2008 9.239 9.500 9.153 9.439 137,491 +0.23(+2.45%)
Apr 22, 2008 9.317 9.430 9.148 9.213 112,324 -0.16(-1.67%)
Apr 21, 2008 9.274 9.474 9.109 9.370 84,135 +0.00(+0.00%)
Apr 18, 2008 9.526 9.526 9.153 9.370 186,829 -0.03(-0.37%)
Apr 17, 2008 9.161 9.456 9.075 9.404 57,655 +0.19(+2.07%)
Apr 16, 2008 9.179 9.222 9.066 9.213 136,399 +0.12(+1.34%)
Apr 15, 2008 9.075 9.170 8.979 9.092 126,921 +0.10(+1.06%)
Apr 14, 2008 9.135 9.213 8.979 8.996 73,193 -0.13(-1.43%)
Apr 11, 2008 9.118 9.491 9.109 9.127 127,802 -0.36(-3.84%)
Apr 10, 2008 9.370 9.552 9.370 9.491 66,616 +0.08(+0.83%)
Apr 09, 2008 9.552 9.656 9.335 9.413 88,269 -0.15(-1.54%)
Apr 08, 2008 9.300 9.578 9.135 9.560 88,570 +0.21(+2.23%)
Apr 07, 2008 9.552 9.630 9.207 9.352 84,940 -0.16(-1.64%)
Apr 04, 2008 9.361 9.543 9.335 9.508 107,969 +0.08(+0.83%)
Apr 03, 2008 9.370 9.534 9.274 9.430 147,208 -0.02(-0.18%)
Apr 02, 2008 9.378 9.534 9.274 9.448 116,041 +0.04(+0.46%)
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.