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 (%)
Aug 31, 2009 7.470 7.548 7.461 7.478 111,358 -0.07(-0.92%)
Aug 28, 2009 7.669 7.765 7.392 7.548 69,708 -0.04(-0.57%)
Aug 27, 2009 7.643 7.765 7.513 7.591 99,650 -0.05(-0.68%)
Aug 26, 2009 7.617 7.765 7.496 7.643 80,003 +0.04(+0.57%)
Aug 25, 2009 7.342 7.938 7.342 7.600 90,911 -0.23(-2.88%)
Aug 24, 2009 7.869 7.929 7.773 7.825 48,156 +0.03(+0.33%)
Aug 21, 2009 7.903 7.929 7.374 7.799 103,237 -0.06(-0.77%)
Aug 20, 2009 7.608 7.895 7.608 7.860 69,486 +0.23(+3.07%)
Aug 19, 2009 7.452 7.660 7.409 7.626 49,586 +0.10(+1.27%)
Aug 18, 2009 7.418 7.626 7.400 7.530 88,515 +0.17(+2.36%)
Aug 17, 2009 7.062 7.392 6.984 7.357 132,974 +0.20(+2.79%)
Aug 14, 2009 7.209 7.209 7.071 7.157 90,842 -0.04(-0.60%)
Aug 13, 2009 7.253 7.287 7.097 7.201 110,857 -0.01(-0.12%)
Aug 12, 2009 7.253 7.383 7.175 7.209 101,732 +0.00(+0.00%)
Aug 11, 2009 7.435 7.452 7.201 7.209 68,906 -0.23(-3.15%)
Aug 10, 2009 7.418 7.669 7.418 7.444 70,395 -0.03(-0.35%)
Aug 07, 2009 7.322 7.591 7.322 7.470 64,168 +0.21(+2.87%)
Aug 06, 2009 7.374 7.678 7.209 7.261 111,519 -0.07(-0.95%)
Aug 05, 2009 7.582 7.608 7.270 7.331 68,389 -0.21(-2.76%)
Aug 04, 2009 7.513 7.808 7.400 7.539 77,124 +0.01(+0.12%)
Aug 03, 2009 7.504 7.756 7.313 7.530 79,562 +0.04(+0.58%)
Jul 31, 2009 7.600 8.207 7.487 7.487 123,041 -0.56(-7.00%)
Jul 30, 2009 8.181 8.354 7.938 8.051 81,000 -0.02(-0.22%)
Jul 29, 2009 7.999 8.485 7.999 8.068 69,261 +0.02(+0.22%)
Jul 28, 2009 8.042 8.129 7.747 8.051 51,208 -0.02(-0.22%)
Jul 27, 2009 8.381 8.485 7.739 8.068 59,138 -0.21(-2.52%)
Jul 24, 2009 8.224 8.450 7.990 8.276 81,058 +0.09(+1.06%)
Jul 23, 2009 8.398 8.832 8.016 8.190 101,238 -0.23(-2.78%)
Jul 22, 2009 8.155 8.459 8.138 8.424 44,520 +0.21(+2.53%)
Jul 21, 2009 8.242 8.242 8.103 8.216 67,244 -0.01(-0.11%)
Jul 20, 2009 8.007 8.233 7.973 8.224 62,223 +0.26(+3.27%)
Jul 17, 2009 8.328 8.328 7.600 7.964 64,992 -0.30(-3.67%)
Jul 16, 2009 8.190 8.320 8.112 8.268 80,791 +0.12(+1.49%)
Jul 15, 2009 7.435 8.198 7.305 8.146 103,893 +0.80(+10.86%)
Jul 14, 2009 7.582 7.582 7.261 7.348 54,906 -0.16(-2.19%)
Jul 13, 2009 7.392 7.548 7.149 7.513 60,673 +0.16(+2.12%)
Jul 10, 2009 7.305 7.470 7.279 7.357 112,363 -0.01(-0.12%)
Jul 09, 2009 7.348 7.513 7.201 7.365 78,060 +0.10(+1.31%)
Jul 08, 2009 7.348 7.461 7.270 7.270 76,808 -0.02(-0.24%)
Jul 07, 2009 7.331 7.470 7.157 7.287 94,047 -0.02(-0.24%)
Jul 06, 2009 7.123 7.478 7.123 7.305 100,497 +0.18(+2.56%)
Jul 02, 2009 7.287 7.418 7.105 7.123 92,246 -0.29(-3.86%)
Jul 01, 2009 7.426 7.461 7.244 7.409 56,331 +0.05(+0.71%)
Jun 30, 2009 7.313 7.470 7.253 7.357 110,845 +0.03(+0.36%)
Jun 29, 2009 7.478 7.548 7.261 7.331 86,939 -0.11(-1.52%)
Jun 26, 2009 7.643 7.787 7.400 7.444 434,385 -0.24(-3.16%)
Jun 25, 2009 7.392 7.686 7.383 7.686 52,707 +0.23(+3.02%)
Jun 24, 2009 7.244 7.678 7.106 7.461 125,282 +0.29(+4.12%)
Jun 23, 2009 7.244 7.270 7.088 7.166 63,192 -0.01(-0.12%)
Jun 22, 2009 7.669 7.678 7.149 7.175 93,444 -0.49(-6.45%)
Jun 19, 2009 7.504 7.713 7.287 7.669 202,350 +0.28(+3.76%)
Jun 18, 2009 7.400 7.470 7.270 7.392 40,065 -0.03(-0.35%)
Jun 17, 2009 7.504 7.574 7.296 7.418 75,894 -0.01(-0.12%)
Jun 16, 2009 7.713 7.747 7.400 7.426 87,772 -0.23(-3.06%)
Jun 15, 2009 7.808 7.843 7.634 7.660 96,173 -0.20(-2.54%)
Jun 12, 2009 7.808 8.007 7.773 7.860 58,116 +0.03(+0.44%)
Jun 11, 2009 8.068 8.138 7.799 7.825 66,625 -0.29(-3.53%)
Jun 10, 2009 7.981 8.120 7.756 8.112 53,456 +0.21(+2.63%)
Jun 09, 2009 7.912 7.973 7.767 7.903 41,160 +0.00(+0.00%)
Jun 08, 2009 7.921 8.068 7.791 7.903 41,227 -0.02(-0.22%)
Jun 05, 2009 8.051 8.129 7.895 7.921 27,647 -0.10(-1.19%)
Jun 04, 2009 7.999 8.138 7.825 8.016 72,131 +0.09(+1.09%)
Jun 03, 2009 7.782 8.042 7.652 7.929 40,620 +0.07(+0.88%)
Jun 02, 2009 7.929 8.025 7.730 7.860 103,579 -0.11(-1.41%)
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.