Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2018 251.45 254.69 249.35 250.80 185,787 -1.30(-0.52%)
May 30, 2018 250.90 253.45 249.95 252.10 198,322 +2.15(+0.86%)
May 29, 2018 248.00 251.80 247.60 249.95 191,496 +1.60(+0.64%)
May 25, 2018 248.35 248.35 248.35 0 +0.85(+0.34%)
May 24, 2018 248.70 248.95 246.30 247.50 213,765 -0.65(-0.26%)
May 23, 2018 245.85 249.20 243.50 248.15 196,738 +2.00(+0.81%)
May 22, 2018 249.40 249.80 246.00 246.15 123,069 -2.75(-1.10%)
May 21, 2018 250.00 252.00 247.85 248.90 194,114 +0.90(+0.36%)
May 18, 2018 247.50 249.50 246.60 248.00 329,125 +0.20(+0.08%)
May 17, 2018 247.70 249.35 245.55 247.80 194,267 +1.10(+0.45%)
May 16, 2018 244.80 249.22 244.80 246.70 325,704 +1.30(+0.53%)
May 15, 2018 243.80 248.50 243.50 245.40 215,985 -0.45(-0.18%)
May 14, 2018 249.15 251.50 245.00 245.85 351,176 -1.75(-0.71%)
May 11, 2018 249.65 249.65 245.90 247.60 320,269 -1.20(-0.48%)
May 10, 2018 246.40 250.00 244.10 248.80 282,542 +2.45(+0.99%)
May 09, 2018 240.80 248.15 239.90 246.35 337,686 +5.45(+2.26%)
May 08, 2018 236.85 241.35 233.31 240.90 307,583 +0.65(+0.27%)
May 07, 2018 237.90 244.15 235.15 240.25 438,878 +2.95(+1.24%)
May 04, 2018 236.00 240.45 228.00 237.30 1,045,875 +8.95(+3.92%)
May 03, 2018 231.30 233.80 225.95 228.35 527,405 -3.45(-1.49%)
May 02, 2018 229.95 237.00 228.64 231.80 453,887 +2.45(+1.07%)
May 01, 2018 226.00 230.00 224.45 229.35 441,818 +1.60(+0.70%)
Apr 30, 2018 227.90 231.25 227.30 227.75 339,960 +0.65(+0.29%)
Apr 27, 2018 225.30 229.00 223.70 227.10 297,007 +3.80(+1.70%)
Apr 26, 2018 223.50 224.95 221.75 223.30 108,545 +1.30(+0.59%)
Apr 25, 2018 219.50 222.35 214.65 222.00 219,588 +2.55(+1.16%)
Apr 24, 2018 219.95 224.30 216.35 219.45 187,174 +0.25(+0.11%)
Apr 23, 2018 219.55 223.40 217.85 219.20 237,278 +2.45(+1.13%)
Apr 20, 2018 221.65 222.25 216.50 216.75 213,273 -4.90(-2.21%)
Apr 19, 2018 218.65 222.30 218.00 221.65 261,632 +1.75(+0.80%)
Apr 18, 2018 217.95 220.05 213.76 219.90 192,471 +3.50(+1.62%)
Apr 17, 2018 208.60 217.12 208.50 216.40 338,614 +10.85(+5.28%)
Apr 16, 2018 205.05 207.85 200.25 205.55 474,088 +1.65(+0.81%)
Apr 13, 2018 203.85 210.80 198.20 203.90 1,073,753 -15.75(-7.17%)
Apr 12, 2018 218.75 220.54 214.80 219.65 185,023 +3.70(+1.71%)
Apr 11, 2018 211.55 218.65 205.75 215.95 304,075 +3.35(+1.58%)
Apr 10, 2018 213.00 213.95 210.50 212.60 177,045 +2.75(+1.31%)
Apr 09, 2018 208.85 212.55 207.74 209.85 194,483 +3.30(+1.60%)
Apr 06, 2018 207.95 211.22 205.21 206.55 232,074 -2.95(-1.41%)
Apr 05, 2018 210.00 212.94 206.80 209.50 245,187 +0.65(+0.31%)
Apr 04, 2018 200.20 209.95 197.50 208.85 293,528 +6.00(+2.96%)
Apr 03, 2018 197.40 203.35 197.40 202.85 324,172 +6.80(+3.47%)
Apr 02, 2018 199.55 200.90 193.95 196.05 359,201 -5.00(-2.49%)
Mar 29, 2018 201.05 201.05 201.05 0 +4.35(+2.21%)
Mar 28, 2018 195.65 198.20 191.20 196.70 303,139 +0.45(+0.23%)
Mar 27, 2018 196.40 203.15 193.85 196.25 314,556 +0.10(+0.05%)
Mar 26, 2018 194.45 198.44 190.70 196.15 304,396 +5.20(+2.72%)
Mar 23, 2018 194.90 197.70 190.70 190.95 222,528 -3.35(-1.72%)
Mar 22, 2018 197.75 199.35 193.55 194.30 191,493 -4.55(-2.29%)
Mar 21, 2018 199.40 201.35 197.80 198.85 184,285 -0.75(-0.38%)
Mar 20, 2018 194.25 199.75 193.30 199.60 224,002 +4.70(+2.41%)
Mar 19, 2018 198.95 199.65 190.70 194.90 273,208 -5.60(-2.79%)
Mar 16, 2018 197.90 201.65 196.10 200.50 359,542 +2.65(+1.34%)
Mar 15, 2018 199.95 202.25 197.10 197.85 176,592 -1.40(-0.70%)
Mar 14, 2018 201.65 202.43 197.40 199.25 221,950 -0.75(-0.38%)
Mar 13, 2018 207.30 208.05 199.30 200.00 252,116 -7.10(-3.43%)
Mar 12, 2018 204.35 208.00 203.50 207.10 223,819 +3.75(+1.84%)
Mar 09, 2018 199.40 206.70 199.20 203.35 416,570 +5.90(+2.99%)
Mar 08, 2018 201.00 203.00 196.85 197.45 298,498 -2.55(-1.28%)
Mar 07, 2018 196.85 201.45 196.85 200.00 293,063 +1.30(+0.65%)
Mar 06, 2018 195.00 199.85 193.50 198.70 425,428 +4.65(+2.40%)
Mar 05, 2018 197.75 199.95 192.65 194.05 343,896 -5.70(-2.85%)
Mar 02, 2018 190.15 200.20 190.15 199.75 422,172 +7.50(+3.90%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.