Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Mar 01, 2010 7.886 8.198 7.843 8.172 66,154 +0.31(+3.97%)
Feb 26, 2010 7.886 7.903 7.808 7.860 84,657 +0.00(+0.00%)
Feb 25, 2010 7.895 8.016 7.860 7.860 51,614 -0.10(-1.31%)
Feb 24, 2010 7.990 8.068 7.938 7.964 70,908 -0.02(-0.22%)
Feb 23, 2010 8.007 8.060 7.912 7.981 109,483 -0.08(-0.97%)
Feb 22, 2010 8.094 8.112 7.981 8.060 57,028 +0.03(+0.32%)
Feb 19, 2010 8.068 8.120 8.025 8.034 117,672 -0.03(-0.32%)
Feb 18, 2010 8.060 8.129 8.025 8.060 112,719 -0.01(-0.11%)
Feb 17, 2010 8.042 8.068 7.973 8.068 57,057 +0.06(+0.76%)
Feb 16, 2010 8.007 8.025 7.877 8.007 82,062 +0.03(+0.44%)
Feb 12, 2010 7.869 7.973 7.973 7.973 93,366 +0.10(+1.21%)
Feb 11, 2010 7.695 7.938 7.695 7.877 57,915 +0.15(+1.91%)
Feb 10, 2010 7.825 7.877 7.721 7.730 96,542 -0.15(-1.87%)
Feb 09, 2010 7.860 7.938 7.840 7.877 19,800 +0.05(+0.67%)
Feb 08, 2010 7.860 7.929 7.782 7.825 32,550 -0.02(-0.22%)
Feb 05, 2010 7.721 7.877 7.669 7.843 61,747 +0.11(+1.46%)
Feb 04, 2010 7.721 7.782 7.643 7.730 68,013 +0.01(+0.11%)
Feb 03, 2010 7.765 7.799 7.678 7.721 60,970 -0.10(-1.22%)
Feb 02, 2010 7.773 7.817 7.739 7.817 50,779 +0.03(+0.33%)
Feb 01, 2010 7.704 7.808 7.686 7.791 52,927 +0.12(+1.58%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.