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 30, 2004 12.86 13.36 12.72 13.03 465,909 +0.19(+1.49%)
Jan 29, 2004 13.10 13.12 12.58 12.84 1,632,183 -0.10(-0.80%)
Jan 28, 2004 13.33 13.66 12.51 12.94 2,548,557 +0.97(+8.12%)
Jan 27, 2004 12.15 12.20 11.78 11.97 203,677 -0.17(-1.43%)
Jan 26, 2004 12.25 12.25 11.85 12.15 133,594 +0.07(+0.57%)
Jan 23, 2004 11.94 12.18 11.59 12.08 188,231 +0.10(+0.87%)
Jan 22, 2004 12.49 12.49 11.87 11.97 185,810 -0.17(-1.43%)
Jan 21, 2004 12.15 12.46 11.68 12.15 282,980 +0.00(+0.00%)
Jan 20, 2004 11.68 12.46 11.47 12.15 1,004,553 +0.31(+2.64%)
Jan 16, 2004 11.14 11.87 11.14 11.83 295,199 +0.69(+6.23%)
Jan 15, 2004 11.23 11.28 11.07 11.14 223,589 -0.14(-1.23%)
Jan 14, 2004 11.02 11.28 11.02 11.28 351,011 +0.14(+1.25%)
Jan 13, 2004 11.26 11.26 11.02 11.14 236,991 +0.02(+0.16%)
Jan 12, 2004 11.19 11.28 11.00 11.12 338,422 -0.09(-0.77%)
Jan 09, 2004 11.04 11.24 10.62 11.21 582,709 +0.10(+0.94%)
Jan 08, 2004 11.10 11.19 10.91 11.10 770,913 +0.00(+0.00%)
Jan 07, 2004 11.23 11.28 10.90 11.10 358,460 -0.16(-1.39%)
Jan 06, 2004 11.36 11.36 11.10 11.26 996,830 +0.02(+0.15%)
Jan 05, 2004 10.60 11.28 10.60 11.24 404,933 +0.24(+2.21%)
Jan 02, 2004 10.78 11.05 10.78 11.00 265,575 +0.24(+2.26%)
Dec 31, 2003 10.69 11.08 10.51 10.76 286,554 -0.17(-1.59%)
Dec 30, 2003 10.93 11.07 10.76 10.93 229,560 +0.00(+0.00%)
Dec 29, 2003 10.50 11.02 10.22 10.93 266,091 +0.42(+3.96%)
Dec 26, 2003 10.31 10.51 9.977 10.51 147,339 +0.12(+1.17%)
Dec 24, 2003 10.08 10.39 10.08 10.39 98,778 +0.33(+3.28%)
Dec 23, 2003 10.84 10.93 9.977 10.06 1,083,632 -0.35(-3.33%)
Dec 22, 2003 10.13 10.58 9.994 10.41 218,562 -0.07(-0.66%)
Dec 19, 2003 10.20 10.64 10.06 10.48 204,753 +0.03(+0.33%)
Dec 18, 2003 10.06 10.46 10.01 10.45 254,893 +0.26(+2.56%)
Dec 17, 2003 10.06 10.24 9.977 10.19 32,921 +0.02(+0.17%)
Dec 16, 2003 9.977 10.24 9.873 10.17 105,383 +0.05(+0.52%)
Dec 15, 2003 10.36 10.45 9.994 10.12 256,404 -0.19(-1.85%)
Dec 12, 2003 10.32 10.32 9.942 10.31 91,605 +0.28(+2.77%)
Dec 11, 2003 9.682 10.32 9.682 10.03 104,432 +0.31(+3.21%)
Dec 10, 2003 9.456 9.734 9.456 9.717 83,033 +0.17(+1.82%)
Dec 09, 2003 9.543 9.734 9.543 9.543 315,888 -0.07(-0.72%)
Dec 08, 2003 9.647 9.803 9.543 9.612 201,658 +0.03(+0.36%)
Dec 05, 2003 10.24 10.32 9.665 9.578 194,628 -0.66(-6.44%)
Dec 04, 2003 10.41 10.43 10.19 10.24 135,777 -0.17(-1.67%)
Dec 03, 2003 11.10 11.10 10.38 10.41 178,662 -0.69(-6.25%)
Dec 02, 2003 11.07 11.17 10.58 11.10 286,976 +0.33(+3.06%)
Dec 01, 2003 10.88 10.88 10.48 10.78 173,382 -0.07(-0.64%)
Nov 28, 2003 10.76 10.84 10.46 10.84 82,735 +0.31(+2.95%)
Nov 26, 2003 10.69 10.78 10.20 10.53 214,383 -0.15(-1.44%)
Nov 25, 2003 10.81 10.81 10.32 10.69 278,809 +0.26(+2.50%)
Nov 24, 2003 10.17 10.88 9.942 10.43 397,049 +0.38(+3.80%)
Nov 21, 2003 10.05 10.05 9.977 10.05 108,096 +0.17(+1.76%)
Nov 20, 2003 9.213 9.890 9.213 9.873 143,192 +0.47(+4.98%)
Nov 19, 2003 9.196 9.717 9.196 9.404 450,941 +0.16(+1.69%)
Nov 18, 2003 9.370 9.543 9.248 9.248 150,319 -0.23(-2.38%)
Nov 17, 2003 9.335 9.612 9.179 9.474 105,658 +0.10(+1.11%)
Nov 14, 2003 9.526 9.855 9.370 9.370 85,548 -0.31(-3.23%)
Nov 13, 2003 9.578 9.699 9.422 9.682 47,080 -0.07(-0.71%)
Nov 12, 2003 9.352 9.873 9.352 9.751 150,797 +0.40(+4.27%)
Nov 11, 2003 9.543 9.595 9.127 9.352 365,906 -0.12(-1.28%)
Nov 10, 2003 9.560 10.24 9.474 9.474 309,511 -0.49(-4.88%)
Nov 07, 2003 10.12 10.39 9.786 9.959 251,409 -0.23(-2.21%)
Nov 06, 2003 10.20 10.50 10.12 10.19 272,415 +0.03(+0.34%)
Nov 05, 2003 10.50 10.55 9.994 10.15 219,504 -0.36(-3.47%)
Nov 04, 2003 10.24 10.51 10.15 10.51 157,340 +0.16(+1.51%)
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.