Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Nov 03, 2003 10.53 10.84 10.32 10.36 112,879 -0.05(-0.50%)
Oct 31, 2003 11.04 11.21 10.34 10.41 233,501 -0.43(-4.00%)
Oct 30, 2003 10.84 11.02 10.72 10.84 63,969 +0.00(+0.00%)
Oct 29, 2003 11.02 11.33 10.67 10.84 203,365 -0.43(-3.85%)
Oct 28, 2003 10.69 11.45 10.69 11.28 294,226 +0.40(+3.67%)
Oct 27, 2003 10.45 10.93 10.45 10.88 78,727 +0.54(+5.21%)
Oct 24, 2003 10.17 10.76 10.15 10.34 72,272 +0.10(+1.01%)
Oct 23, 2003 10.15 10.67 10.15 10.24 103,855 +0.09(+0.86%)
Oct 22, 2003 10.55 10.55 10.15 10.15 94,058 -0.43(-4.10%)
Oct 21, 2003 10.15 10.72 10.15 10.58 128,885 +0.38(+3.74%)
Oct 20, 2003 9.907 10.62 9.786 10.20 86,767 -0.12(-1.18%)
Oct 17, 2003 10.84 10.91 10.12 10.32 116,280 -0.38(-3.57%)
Oct 16, 2003 10.55 10.91 10.43 10.71 47,126 +0.16(+1.48%)
Oct 15, 2003 10.88 10.93 10.29 10.55 54,029 -0.28(-2.56%)
Oct 14, 2003 10.67 10.90 10.50 10.83 67,175 +0.16(+1.46%)
Oct 13, 2003 10.29 10.79 10.29 10.67 74,164 +0.14(+1.32%)
Oct 10, 2003 10.79 10.79 10.29 10.53 41,413 -0.21(-1.94%)
Oct 09, 2003 10.62 10.95 10.57 10.74 94,555 +0.03(+0.32%)
Oct 08, 2003 10.95 10.95 10.46 10.71 67,311 -0.14(-1.28%)
Oct 07, 2003 10.67 11.02 10.41 10.84 101,569 +0.38(+3.65%)
Oct 06, 2003 10.39 10.84 10.29 10.46 98,505 +0.07(+0.67%)
Oct 03, 2003 10.31 10.58 10.20 10.39 121,725 +0.02(+0.17%)
Oct 02, 2003 10.46 10.50 10.25 10.38 143,307 -0.03(-0.33%)
Oct 01, 2003 10.13 10.46 9.855 10.41 331,377 +0.29(+2.92%)
Sep 30, 2003 9.925 10.20 9.665 10.12 419,937 +0.28(+2.82%)
Sep 29, 2003 9.699 10.06 9.543 9.838 177,105 +0.14(+1.43%)
Sep 26, 2003 9.474 9.718 9.474 9.699 281,385 +0.19(+2.01%)
Sep 25, 2003 10.10 10.10 9.370 9.508 186,788 -0.40(-4.03%)
Sep 24, 2003 10.48 10.50 9.855 9.907 132,339 -0.57(-5.46%)
Sep 23, 2003 10.39 10.51 10.24 10.48 83,142 +0.07(+0.67%)
Sep 22, 2003 10.05 10.51 9.769 10.41 206,807 +0.43(+4.35%)
Sep 19, 2003 10.12 10.12 9.838 9.977 103,648 -0.14(-1.37%)
Sep 18, 2003 10.08 10.45 9.612 10.12 618,272 +0.19(+1.92%)
Sep 17, 2003 9.855 10.06 9.769 9.925 200,209 +0.07(+0.70%)
Sep 16, 2003 9.422 10.15 9.387 9.855 588,195 +0.40(+4.22%)
Sep 15, 2003 9.370 9.543 9.196 9.456 227,883 +0.26(+2.83%)
Sep 12, 2003 9.196 9.491 9.196 9.196 143,507 -0.17(-1.85%)
Sep 11, 2003 9.387 9.474 9.127 9.370 188,692 +0.05(+0.56%)
Sep 10, 2003 9.647 9.647 9.179 9.317 358,711 -0.23(-2.38%)
Sep 09, 2003 9.560 9.717 9.387 9.545 763,760 +0.00(+0.02%)
Sep 08, 2003 9.543 9.578 9.283 9.543 259,927 +0.36(+3.97%)
Sep 05, 2003 9.265 9.283 9.109 9.179 28,389 -0.09(-0.94%)
Sep 04, 2003 9.317 9.370 9.144 9.265 58,325 -0.07(-0.74%)
Sep 03, 2003 9.144 9.474 9.144 9.335 55,097 +0.05(+0.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.