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 (%)
Jan 29, 2010 7.721 7.799 7.643 7.669 56,702 -0.05(-0.67%)
Jan 28, 2010 7.955 7.955 7.686 7.721 67,994 -0.23(-2.94%)
Jan 27, 2010 7.721 7.981 7.721 7.955 40,366 +0.22(+2.80%)
Jan 26, 2010 7.765 7.886 7.721 7.739 52,971 -0.03(-0.34%)
Jan 25, 2010 7.825 7.859 7.765 7.765 58,876 -0.05(-0.67%)
Jan 22, 2010 7.851 7.999 7.791 7.817 49,695 -0.02(-0.22%)
Jan 21, 2010 7.817 7.981 7.808 7.834 73,701 +0.03(+0.33%)
Jan 20, 2010 7.817 7.895 7.765 7.808 78,419 -0.04(-0.55%)
Jan 19, 2010 7.921 7.938 7.808 7.851 65,408 -0.09(-1.09%)
Jan 15, 2010 7.895 7.938 7.938 7.938 97,400 +0.09(+1.11%)
Jan 14, 2010 7.895 7.981 7.834 7.851 89,780 -0.03(-0.44%)
Jan 13, 2010 7.825 7.942 7.808 7.886 22,175 +0.08(+1.00%)
Jan 12, 2010 7.782 7.876 7.782 7.808 33,998 -0.03(-0.33%)
Jan 11, 2010 7.938 8.016 7.817 7.834 23,521 -0.06(-0.77%)
Jan 08, 2010 7.765 7.938 7.765 7.895 29,788 +0.09(+1.11%)
Jan 07, 2010 7.895 7.955 7.808 7.808 51,514 -0.07(-0.88%)
Jan 06, 2010 7.851 7.921 7.808 7.877 37,392 +0.02(+0.22%)
Jan 05, 2010 7.947 7.964 7.851 7.860 20,308 -0.12(-1.52%)
Jan 04, 2010 7.895 8.025 7.869 7.981 38,848 +0.17(+2.22%)
Dec 31, 2009 7.860 7.808 7.808 7.808 19,595 -0.08(-0.99%)
Dec 30, 2009 7.860 7.929 7.808 7.886 32,405 -0.03(-0.33%)
Dec 29, 2009 7.947 7.957 7.843 7.912 18,667 +0.00(+0.00%)
Dec 28, 2009 7.895 7.981 7.869 7.912 25,185 +0.02(+0.22%)
Dec 24, 2009 7.929 7.964 7.895 7.895 20,948 -0.01(-0.11%)
Dec 23, 2009 7.851 7.955 7.808 7.903 17,074 +0.07(+0.89%)
Dec 22, 2009 7.678 7.895 7.678 7.834 31,749 +0.16(+2.03%)
Dec 21, 2009 7.591 7.877 7.574 7.678 101,537 +0.12(+1.61%)
Dec 18, 2009 7.877 7.921 7.530 7.556 180,504 -0.26(-3.33%)
Dec 17, 2009 7.669 7.929 7.669 7.817 27,523 +0.09(+1.12%)
Dec 16, 2009 7.626 7.730 7.565 7.730 65,480 +0.11(+1.48%)
Dec 15, 2009 7.799 7.834 7.617 7.617 54,894 -0.17(-2.23%)
Dec 14, 2009 7.765 7.817 7.730 7.791 27,279 +0.03(+0.45%)
Dec 11, 2009 7.574 7.834 7.574 7.756 55,680 +0.21(+2.76%)
Dec 10, 2009 7.860 7.903 7.548 7.548 89,541 -0.26(-3.33%)
Dec 09, 2009 7.747 7.860 7.747 7.808 25,583 -0.02(-0.22%)
Dec 08, 2009 7.955 7.990 7.808 7.825 22,629 -0.18(-2.28%)
Dec 07, 2009 7.947 8.007 7.825 8.007 30,763 +0.03(+0.44%)
Dec 04, 2009 7.955 8.007 7.808 7.973 21,438 +0.13(+1.66%)
Dec 03, 2009 8.086 8.086 7.808 7.843 19,272 -0.18(-2.27%)
Dec 02, 2009 7.860 8.250 7.860 8.025 31,232 +0.16(+2.10%)
Dec 01, 2009 7.808 8.034 7.791 7.860 41,189 +0.13(+1.68%)
Nov 30, 2009 7.782 7.834 7.713 7.730 60,823 -0.04(-0.56%)
Nov 27, 2009 7.851 8.034 7.739 7.773 23,365 -0.20(-2.50%)
Nov 25, 2009 8.034 8.034 7.817 7.973 42,656 -0.05(-0.65%)
Nov 24, 2009 8.250 8.276 7.817 8.025 44,974 -0.26(-3.14%)
Nov 23, 2009 8.181 8.381 8.129 8.285 52,869 +0.13(+1.60%)
Nov 20, 2009 8.146 8.259 8.060 8.155 45,914 -0.08(-0.95%)
Nov 19, 2009 8.537 8.537 8.120 8.233 64,339 -0.43(-4.91%)
Nov 18, 2009 8.858 8.858 8.311 8.658 38,525 -0.23(-2.54%)
Nov 17, 2009 8.806 8.892 8.580 8.884 51,775 +0.06(+0.69%)
Nov 16, 2009 8.649 8.892 8.632 8.823 51,409 +0.21(+2.42%)
Nov 13, 2009 8.563 8.719 8.485 8.615 26,680 -0.09(-1.00%)
Nov 12, 2009 8.944 8.944 8.476 8.702 82,845 -0.29(-3.19%)
Nov 11, 2009 8.927 8.988 8.710 8.988 67,975 +0.06(+0.68%)
Nov 10, 2009 8.728 8.979 8.649 8.927 127,787 +0.13(+1.48%)
Nov 09, 2009 8.615 8.797 8.450 8.797 47,895 +0.24(+2.84%)
Nov 06, 2009 8.693 8.797 8.390 8.554 42,308 -0.24(-2.76%)
Nov 05, 2009 8.649 8.797 8.511 8.797 129,845 +0.16(+1.91%)
Nov 04, 2009 8.866 8.866 8.485 8.632 83,104 -0.23(-2.55%)
Nov 03, 2009 8.702 8.866 8.502 8.858 46,671 +0.06(+0.69%)
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.