Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etsy Inc (NQ: ETSY )

67.43 +0.23 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 31, 2017 12.62 12.71 12.25 12.61 1,055,807 -0.14(-1.10%)
Jan 30, 2017 12.86 12.87 12.50 12.75 846,416 -0.18(-1.39%)
Jan 27, 2017 13.00 13.11 12.71 12.93 912,818 -0.07(-0.54%)
Jan 26, 2017 13.10 13.61 12.90 13.00 2,226,724 +0.18(+1.40%)
Jan 25, 2017 13.04 13.21 12.77 12.82 1,008,229 -0.15(-1.16%)
Jan 24, 2017 12.80 13.00 12.61 12.97 922,959 +0.32(+2.53%)
Jan 23, 2017 12.40 12.66 12.22 12.65 1,075,810 +0.24(+1.93%)
Jan 20, 2017 12.57 12.66 12.21 12.41 1,765,192 -0.19(-1.51%)
Jan 19, 2017 12.91 13.03 12.40 12.60 1,528,207 -0.30(-2.33%)
Jan 18, 2017 12.79 13.04 12.57 12.90 1,063,955 +0.13(+1.02%)
Jan 17, 2017 12.53 13.20 12.53 12.77 1,380,536 +0.25(+2.00%)
Jan 13, 2017 12.52 12.52 12.52 0 +0.05(+0.40%)
Jan 12, 2017 12.65 12.73 12.30 12.47 685,557 -0.26(-2.04%)
Jan 11, 2017 12.86 12.90 12.47 12.73 760,287 -0.04(-0.31%)
Jan 10, 2017 12.32 12.90 12.25 12.77 1,556,483 +0.42(+3.40%)
Jan 09, 2017 13.08 13.17 12.22 12.35 1,961,196 -0.73(-5.58%)
Jan 06, 2017 12.22 13.24 12.11 13.08 3,652,974 +0.68(+5.48%)
Jan 05, 2017 12.35 12.51 11.88 12.40 2,153,683 +0.43(+3.59%)
Jan 04, 2017 11.91 12.02 11.76 11.97 1,043,347 +0.09(+0.76%)
Jan 03, 2017 11.97 12.13 11.74 11.88 1,274,405 +0.10(+0.85%)
Dec 30, 2016 11.78 11.78 11.78 0 +0.02(+0.17%)
Dec 29, 2016 11.89 12.12 11.59 11.76 937,699 -0.11(-0.93%)
Dec 28, 2016 12.20 12.39 11.82 11.87 1,378,342 -0.31(-2.55%)
Dec 27, 2016 12.00 12.58 11.99 12.18 1,097,595 +0.20(+1.67%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.04(+0.34%)
Dec 22, 2016 12.61 12.76 11.65 11.94 3,959,359 -0.73(-5.76%)
Dec 21, 2016 12.75 12.99 12.62 12.67 1,046,957 -0.11(-0.86%)
Dec 20, 2016 12.82 12.86 12.67 12.78 956,174 -0.14(-1.08%)
Dec 19, 2016 12.82 12.99 12.49 12.92 945,895 +0.14(+1.10%)
Dec 16, 2016 12.61 12.87 12.53 12.78 2,575,426 +0.23(+1.83%)
Dec 15, 2016 11.95 12.61 11.75 12.55 2,633,302 +0.71(+6.00%)
Dec 14, 2016 11.93 12.46 11.70 11.84 1,386,884 -0.40(-3.27%)
Dec 13, 2016 12.22 12.48 12.13 12.24 1,308,614 +0.06(+0.49%)
Dec 12, 2016 12.42 12.42 12.06 12.18 1,043,829 -0.19(-1.54%)
Dec 09, 2016 12.60 12.85 12.28 12.37 864,939 -0.20(-1.59%)
Dec 08, 2016 12.67 12.70 12.46 12.57 1,135,084 -0.03(-0.24%)
Dec 07, 2016 12.40 12.64 12.26 12.60 963,742 +0.24(+1.94%)
Dec 06, 2016 12.19 12.38 12.00 12.36 1,171,894 +0.27(+2.23%)
Dec 05, 2016 11.90 12.30 11.89 12.09 1,044,215 +0.26(+2.20%)
Dec 02, 2016 11.92 11.94 11.30 11.83 2,693,361 -0.10(-0.84%)
Dec 01, 2016 12.38 12.41 11.64 11.93 2,788,539 -0.47(-3.79%)
Nov 30, 2016 12.86 12.97 12.21 12.40 1,723,732 -0.33(-2.59%)
Nov 29, 2016 12.85 12.91 12.60 12.73 982,317 -0.11(-0.86%)
Nov 28, 2016 13.04 13.08 12.76 12.84 1,069,034 -0.25(-1.91%)
Nov 25, 2016 13.34 13.40 13.05 13.09 525,421 -0.03(-0.23%)
Nov 23, 2016 13.12 13.12 13.12 0 +0.02(+0.15%)
Nov 22, 2016 12.91 13.16 12.77 13.10 1,300,994 +0.16(+1.24%)
Nov 21, 2016 12.66 13.01 12.58 12.94 1,541,972 +0.35(+2.78%)
Nov 18, 2016 12.47 12.67 12.34 12.59 1,328,442 +0.13(+1.04%)
Nov 17, 2016 12.85 12.85 12.08 12.46 1,003,968 +0.46(+3.83%)
Nov 16, 2016 12.01 12.28 11.84 12.00 1,301,359 -0.05(-0.41%)
Nov 15, 2016 11.65 12.09 11.62 12.05 1,529,388 +0.38(+3.26%)
Nov 14, 2016 11.86 11.90 11.57 11.67 1,190,654 -0.05(-0.43%)
Nov 11, 2016 11.38 11.84 11.30 11.72 1,340,299 +0.24(+2.09%)
Nov 10, 2016 11.55 11.65 11.32 11.48 2,163,942 +0.11(+0.97%)
Nov 09, 2016 11.50 11.50 11.02 11.37 1,507,342 -0.15(-1.30%)
Nov 08, 2016 11.69 11.92 11.39 11.52 1,597,205 -0.25(-2.12%)
Nov 07, 2016 11.82 11.94 11.62 11.77 1,369,197 +0.32(+2.79%)
Nov 04, 2016 11.05 11.51 11.02 11.45 1,490,958 +0.36(+3.25%)
Nov 03, 2016 11.21 11.47 10.84 11.09 2,033,640 -0.18(-1.60%)
Nov 02, 2016 13.25 13.25 11.23 11.27 5,770,724 -1.68(-12.97%)
Nov 01, 2016 13.11 13.45 12.83 12.95 3,077,223 -0.03(-0.23%)
Oct 31, 2016 12.50 13.22 12.43 12.98 2,225,387 +0.55(+4.42%)
Oct 28, 2016 12.83 13.04 12.40 12.43 1,658,019 -0.40(-3.12%)
Oct 27, 2016 13.24 13.53 12.75 12.83 1,360,731 -0.30(-2.28%)
Oct 26, 2016 13.52 13.54 13.12 13.13 1,341,569 -0.42(-3.10%)
Oct 25, 2016 14.10 14.21 13.38 13.55 1,778,501 -0.55(-3.90%)
Oct 24, 2016 14.27 14.51 13.97 14.10 1,210,736 -0.13(-0.91%)
Oct 21, 2016 14.12 14.30 14.06 14.23 944,264 -0.08(-0.56%)
Oct 20, 2016 14.43 14.55 14.21 14.31 911,335 -0.17(-1.17%)
Oct 19, 2016 14.40 14.61 14.38 14.48 555,975 +0.09(+0.63%)
Oct 18, 2016 14.58 14.66 14.32 14.39 838,301 +0.02(+0.14%)
Oct 17, 2016 14.41 14.48 14.05 14.37 897,563 -0.11(-0.76%)
Oct 14, 2016 14.92 15.05 14.48 14.48 1,061,558 -0.34(-2.29%)
Oct 13, 2016 14.91 15.02 14.60 14.82 1,211,549 -0.29(-1.92%)
Oct 12, 2016 15.19 15.31 14.95 15.11 870,682 -0.16(-1.05%)
Oct 11, 2016 15.72 15.81 14.95 15.27 1,525,331 -0.54(-3.42%)
Oct 10, 2016 15.85 15.99 15.58 15.81 1,428,537 +0.33(+2.13%)
Oct 07, 2016 15.47 16.05 15.25 15.48 3,513,071 +0.35(+2.31%)
Oct 06, 2016 15.26 15.41 15.02 15.13 734,655 -0.22(-1.43%)
Oct 05, 2016 15.43 15.66 15.22 15.35 1,998,205 -0.02(-0.13%)
Oct 04, 2016 14.81 15.83 14.81 15.37 2,713,018 +0.65(+4.42%)
Oct 03, 2016 14.20 15.06 14.01 14.72 2,401,498 +0.44(+3.08%)
Sep 30, 2016 14.48 14.50 14.07 14.28 1,482,497 -0.15(-1.04%)
Sep 29, 2016 14.67 14.81 14.38 14.43 977,235 -0.33(-2.24%)
Sep 28, 2016 14.65 14.87 14.30 14.76 1,476,625 +0.06(+0.41%)
Sep 27, 2016 14.82 15.05 14.65 14.70 1,036,912 -0.12(-0.81%)
Sep 26, 2016 15.27 15.29 14.58 14.82 1,863,377 -0.39(-2.60%)
Sep 23, 2016 14.75 15.70 14.55 15.21 3,096,761 +0.39(+2.67%)
Sep 22, 2016 14.69 14.82 14.13 14.82 2,477,377 +0.28(+1.93%)
Sep 21, 2016 13.97 15.00 13.77 14.54 5,236,377 +1.03(+7.62%)
Sep 20, 2016 13.48 13.76 13.43 13.51 1,072,660 +0.15(+1.12%)
Sep 19, 2016 13.66 13.79 13.31 13.36 867,154 -0.21(-1.55%)
Sep 16, 2016 13.67 13.90 13.45 13.57 3,930,521 -0.06(-0.44%)
Sep 15, 2016 13.67 13.74 13.53 13.63 840,601 -0.06(-0.44%)
Sep 14, 2016 13.57 14.05 13.53 13.69 979,918 +0.01(+0.07%)
Sep 13, 2016 13.72 13.85 13.45 13.68 592,356 -0.19(-1.37%)
Sep 12, 2016 13.68 13.99 13.52 13.87 1,334,667 +0.23(+1.69%)
Sep 09, 2016 14.15 14.25 13.59 13.64 1,009,111 -0.63(-4.41%)
Sep 08, 2016 14.35 14.41 14.14 14.27 777,956 -0.09(-0.63%)
Sep 07, 2016 14.14 14.37 14.13 14.36 871,253 +0.17(+1.20%)
Sep 06, 2016 13.95 14.28 13.87 14.19 1,126,798 +0.32(+2.31%)
Sep 02, 2016 13.90 13.87 13.87 13.87 963,600 +0.09(+0.65%)
Sep 01, 2016 13.38 13.85 13.35 13.78 644,207 +0.32(+2.38%)
Aug 31, 2016 13.43 13.50 13.21 13.46 495,799 -0.01(-0.07%)
Aug 30, 2016 13.49 13.66 13.33 13.47 566,088 -0.06(-0.44%)
Aug 29, 2016 13.41 13.76 13.38 13.53 570,686 +0.11(+0.82%)
Aug 26, 2016 13.53 13.73 13.24 13.42 2,005,520 -0.13(-0.96%)
Aug 25, 2016 13.69 13.87 13.49 13.55 737,228 -0.12(-0.88%)
Aug 24, 2016 13.90 14.05 13.64 13.67 549,624 -0.31(-2.22%)
Aug 23, 2016 14.11 14.16 13.92 13.98 827,059 -0.01(-0.07%)
Aug 22, 2016 14.04 14.17 13.84 13.99 649,247 -0.08(-0.57%)
Aug 19, 2016 14.19 14.25 14.05 14.07 633,462 -0.12(-0.85%)
Aug 18, 2016 13.95 14.29 13.93 14.19 703,645 +0.21(+1.50%)
Aug 17, 2016 14.26 14.32 13.86 13.98 944,146 -0.28(-1.96%)
Aug 16, 2016 14.46 14.46 14.15 14.26 942,703 -0.23(-1.59%)
Aug 15, 2016 14.54 14.66 14.41 14.49 1,100,889 +0.04(+0.28%)
Aug 12, 2016 14.42 14.69 14.31 14.45 1,130,060 -0.05(-0.34%)
Aug 11, 2016 13.76 14.56 13.76 14.50 2,051,649 +0.72(+5.22%)
Aug 10, 2016 13.76 13.85 13.47 13.78 1,148,398 +0.02(+0.15%)
Aug 09, 2016 13.60 14.00 13.50 13.76 1,365,526 +0.07(+0.51%)
Aug 08, 2016 13.74 13.90 13.45 13.69 1,683,848 -0.08(-0.58%)
Aug 05, 2016 13.84 13.89 13.33 13.77 3,089,639 -0.30(-2.13%)
Aug 04, 2016 13.66 14.21 13.54 14.07 2,414,306 +0.23(+1.66%)
Aug 03, 2016 13.60 14.57 13.22 13.84 9,889,188 +1.13(+8.89%)
Aug 02, 2016 12.16 12.95 11.72 12.71 7,815,436 +0.85(+7.17%)
Aug 01, 2016 10.55 12.00 10.21 11.86 9,388,071 +1.80(+17.89%)
Jul 29, 2016 10.12 10.20 9.910 10.06 964,491 -0.05(-0.49%)
Jul 28, 2016 9.880 10.31 9.810 10.11 1,691,697 +0.29(+2.95%)
Jul 27, 2016 9.920 10.07 9.810 9.820 713,706 -0.04(-0.41%)
Jul 26, 2016 9.850 10.00 9.800 9.860 758,028 -0.02(-0.20%)
Jul 25, 2016 9.810 10.04 9.770 9.880 759,173 +0.06(+0.61%)
Jul 22, 2016 9.800 9.910 9.760 9.820 575,640 -0.01(-0.10%)
Jul 21, 2016 10.02 10.21 9.815 9.830 798,431 -0.16(-1.60%)
Jul 20, 2016 9.880 10.09 9.820 9.990 844,318 +0.16(+1.63%)
Jul 19, 2016 9.990 10.06 9.820 9.830 1,300,963 -0.05(-0.51%)
Jul 18, 2016 10.00 10.00 9.697 9.880 613,569 -0.11(-1.10%)
Jul 15, 2016 10.19 10.20 9.890 9.990 1,044,511 -0.15(-1.48%)
Jul 14, 2016 10.20 10.29 10.10 10.14 675,898 -0.02(-0.20%)
Jul 13, 2016 10.20 10.32 10.05 10.16 1,137,392 -0.04(-0.39%)
Jul 12, 2016 9.800 10.78 9.780 10.20 4,263,576 +0.49(+5.05%)
Jul 11, 2016 9.690 9.840 9.540 9.710 1,574,200 +0.11(+1.15%)
Jul 08, 2016 9.310 9.850 9.210 9.600 1,347,590 +0.39(+4.23%)
Jul 07, 2016 9.150 9.410 9.075 9.210 919,206 -0.25(-2.64%)
Jul 05, 2016 9.550 9.550 9.270 9.460 628,839 -0.20(-2.07%)
Jul 01, 2016 9.630 9.660 9.660 9.660 487,400 +0.07(+0.73%)
Jun 30, 2016 9.410 9.600 9.400 9.590 746,888 +0.18(+1.91%)
Jun 29, 2016 8.980 9.470 8.870 9.410 885,301 +0.57(+6.45%)
Jun 28, 2016 8.850 8.975 8.760 8.840 759,615 +0.10(+1.14%)
Jun 27, 2016 9.070 9.120 8.560 8.740 2,746,234 -0.52(-5.62%)
Jun 24, 2016 9.490 9.680 9.210 9.260 11,475,199 -0.67(-6.75%)
Jun 23, 2016 9.660 10.03 9.640 9.930 1,756,466 +0.35(+3.65%)
Jun 22, 2016 9.730 9.890 9.490 9.580 1,166,852 -0.17(-1.74%)
Jun 21, 2016 9.950 10.10 9.434 9.750 1,892,958 -0.25(-2.50%)
Jun 20, 2016 9.860 10.00 9.765 10.00 1,584,026 +0.28(+2.88%)
Jun 17, 2016 9.910 9.972 9.660 9.720 1,527,834 -0.18(-1.82%)
Jun 16, 2016 9.690 9.985 9.480 9.900 996,353 +0.11(+1.12%)
Jun 15, 2016 9.620 9.880 9.580 9.790 1,092,969 +0.21(+2.19%)
Jun 14, 2016 9.580 9.860 9.390 9.580 1,365,410 +0.01(+0.10%)
Jun 13, 2016 9.390 9.700 9.320 9.570 1,264,528 +0.13(+1.38%)
Jun 10, 2016 9.550 9.730 9.380 9.440 933,055 -0.23(-2.38%)
Jun 09, 2016 9.560 9.730 9.400 9.670 1,097,117 +0.11(+1.15%)
Jun 08, 2016 9.690 9.790 9.500 9.560 865,318 -0.07(-0.73%)
Jun 07, 2016 9.630 9.790 9.500 9.630 1,457,565 -0.01(-0.10%)
Jun 06, 2016 9.230 9.660 9.190 9.640 1,204,541 +0.43(+4.67%)
Jun 03, 2016 9.240 9.310 9.090 9.210 737,281 -0.11(-1.18%)
Jun 02, 2016 9.360 9.410 8.980 9.320 1,030,678 -0.08(-0.85%)
Jun 01, 2016 9.210 9.690 9.100 9.400 1,587,302 +0.15(+1.62%)
May 31, 2016 9.130 9.290 8.860 9.250 1,712,410 +0.31(+3.47%)
May 27, 2016 8.850 8.940 8.940 8.940 1,153,400 +0.08(+0.90%)
May 26, 2016 8.730 8.980 8.685 8.860 1,655,540 +0.30(+3.50%)
May 25, 2016 8.500 8.610 8.400 8.560 1,046,829 +0.07(+0.82%)
May 24, 2016 8.550 8.680 8.420 8.490 847,938 -0.06(-0.70%)
May 23, 2016 8.330 8.670 8.260 8.550 763,115 +0.17(+2.03%)
May 20, 2016 8.260 8.430 8.220 8.380 880,661 +0.16(+1.95%)
May 19, 2016 8.310 8.470 8.113 8.220 878,071 -0.12(-1.44%)
May 18, 2016 8.450 8.580 8.260 8.340 1,154,880 -0.14(-1.65%)
May 17, 2016 8.620 8.720 8.400 8.480 1,020,428 -0.13(-1.51%)
May 16, 2016 8.580 8.740 8.390 8.610 981,629 +0.02(+0.23%)
May 13, 2016 8.260 8.710 8.204 8.590 1,496,970 +0.31(+3.74%)
May 12, 2016 8.310 8.440 8.070 8.280 1,237,786 -0.01(-0.12%)
May 11, 2016 8.350 8.390 8.180 8.290 1,209,778 -0.12(-1.43%)
May 10, 2016 8.200 8.505 7.930 8.410 1,917,441 +0.22(+2.69%)
May 09, 2016 8.210 8.320 8.100 8.190 1,626,187 -0.08(-0.97%)
May 06, 2016 8.950 9.000 8.060 8.270 4,610,702 -0.70(-7.80%)
May 05, 2016 9.110 9.240 8.860 8.970 2,506,967 +0.15(+1.70%)
May 04, 2016 9.500 9.500 8.505 8.820 8,599,643 +0.42(+5.00%)
May 03, 2016 8.670 8.692 8.310 8.400 2,766,476 -0.11(-1.29%)
May 02, 2016 8.760 8.930 8.480 8.510 1,701,663 -0.27(-3.08%)
Apr 29, 2016 8.730 8.920 8.590 8.780 1,053,114 +0.08(+0.92%)
Apr 28, 2016 9.310 9.440 8.600 8.700 1,670,810 -0.63(-6.75%)
Apr 27, 2016 9.100 9.380 9.052 9.330 961,910 +0.27(+2.98%)
Apr 26, 2016 8.910 9.090 8.610 9.060 1,276,772 +0.06(+0.67%)
Apr 25, 2016 9.020 9.120 8.950 9.000 575,469 -0.03(-0.28%)
Apr 22, 2016 8.940 9.140 8.940 9.025 599,797 +0.04(+0.50%)
Apr 21, 2016 8.770 9.115 8.720 8.980 1,404,433 +0.19(+2.16%)
Apr 20, 2016 8.760 8.900 8.750 8.790 712,627 -0.04(-0.45%)
Apr 19, 2016 8.810 8.980 8.760 8.830 1,315,501 +0.00(+0.00%)
Apr 18, 2016 8.740 8.930 8.551 8.830 992,758 +0.06(+0.68%)
Apr 15, 2016 8.390 8.980 8.390 8.770 1,371,814 +0.31(+3.66%)
Apr 14, 2016 8.490 8.600 8.390 8.460 943,081 -0.03(-0.35%)
Apr 13, 2016 8.310 8.610 8.140 8.490 1,924,458 +0.24(+2.91%)
Apr 12, 2016 8.070 8.320 7.930 8.250 1,968,791 +0.20(+2.48%)
Apr 11, 2016 8.260 8.260 7.600 8.050 3,454,551 -0.21(-2.54%)
Apr 08, 2016 8.460 8.540 8.160 8.260 958,582 -0.12(-1.43%)
Apr 07, 2016 8.350 8.530 8.190 8.380 807,170 -0.10(-1.18%)
Apr 06, 2016 8.380 8.545 8.250 8.480 736,877 +0.16(+1.92%)
Apr 05, 2016 8.590 8.670 8.295 8.320 1,060,205 -0.39(-4.48%)
Apr 04, 2016 8.690 8.810 8.480 8.710 821,896 +0.04(+0.46%)
Apr 01, 2016 8.510 8.795 8.360 8.670 1,078,578 -0.03(-0.34%)
Mar 31, 2016 8.910 8.910 8.460 8.700 683,892 -0.21(-2.36%)
Mar 30, 2016 8.850 8.993 8.625 8.910 829,012 +0.16(+1.83%)
Mar 29, 2016 8.610 8.866 8.365 8.750 847,111 +0.05(+0.57%)
Mar 28, 2016 8.850 8.970 8.220 8.700 1,004,234 -0.15(-1.69%)
Mar 24, 2016 8.760 8.850 8.850 8.850 1,127,800 -0.02(-0.23%)
Mar 23, 2016 9.060 9.180 8.780 8.870 1,409,140 -0.28(-3.06%)
Mar 22, 2016 9.060 9.295 9.010 9.150 687,423 +0.09(+0.99%)
Mar 21, 2016 9.140 9.260 8.960 9.060 1,170,242 -0.17(-1.84%)
Mar 18, 2016 9.250 9.400 9.100 9.230 1,564,919 -0.04(-0.43%)
Mar 17, 2016 9.120 9.340 9.090 9.270 708,513 +0.11(+1.20%)
Mar 16, 2016 9.120 9.245 8.940 9.160 713,864 -0.01(-0.11%)
Mar 15, 2016 8.830 9.180 8.800 9.170 1,523,144 +0.12(+1.33%)
Mar 14, 2016 9.190 9.320 8.815 9.050 1,185,661 -0.22(-2.37%)
Mar 11, 2016 9.230 9.390 9.050 9.270 1,426,468 +0.21(+2.32%)
Mar 10, 2016 8.810 9.180 8.780 9.060 1,720,692 +0.32(+3.66%)
Mar 09, 2016 8.750 8.750 8.420 8.740 1,087,129 +0.06(+0.69%)
Mar 08, 2016 8.800 9.010 8.640 8.680 1,198,698 -0.26(-2.91%)
Mar 07, 2016 8.620 9.030 8.610 8.940 1,503,733 +0.12(+1.36%)
Mar 04, 2016 8.900 9.140 8.640 8.820 1,653,359 -0.07(-0.79%)
Mar 03, 2016 8.960 9.040 8.710 8.890 1,863,392 -0.03(-0.34%)
Mar 02, 2016 8.350 9.150 8.300 8.920 2,596,093 +0.56(+6.70%)
Mar 01, 2016 8.000 8.520 7.910 8.360 3,106,913 +0.42(+5.29%)
Feb 29, 2016 7.650 7.960 7.310 7.940 3,461,245 +0.29(+3.79%)
Feb 26, 2016 7.970 8.000 7.520 7.650 2,887,998 -0.25(-3.16%)
Feb 25, 2016 7.890 8.080 7.210 7.900 3,543,246 +0.00(+0.00%)
Feb 24, 2016 8.500 8.530 7.660 7.900 8,775,437 +0.51(+6.90%)
Feb 23, 2016 8.040 8.060 7.300 7.390 3,868,094 -0.56(-7.04%)
Feb 22, 2016 8.050 8.080 7.710 7.950 1,018,898 +0.02(+0.25%)
Feb 19, 2016 7.710 8.020 7.610 7.930 1,064,069 +0.13(+1.67%)
Feb 18, 2016 8.030 8.100 7.504 7.800 1,177,509 -0.24(-2.99%)
Feb 17, 2016 7.530 8.430 7.440 8.040 4,620,077 +0.55(+7.34%)
Feb 16, 2016 7.000 7.610 6.750 7.490 2,044,152 +0.59(+8.55%)
Feb 12, 2016 6.780 6.900 6.900 6.900 601,300 +0.17(+2.53%)
Feb 11, 2016 6.580 6.890 6.440 6.730 528,506 +0.01(+0.15%)
Feb 10, 2016 6.370 6.990 6.360 6.720 863,438 +0.36(+5.66%)
Feb 09, 2016 6.650 6.830 6.176 6.360 900,933 -0.36(-5.36%)
Feb 08, 2016 6.930 6.990 6.400 6.720 1,052,519 -0.31(-4.41%)
Feb 05, 2016 7.410 7.460 6.980 7.030 1,125,127 -0.45(-6.02%)
Feb 04, 2016 7.250 7.520 7.100 7.480 748,400 +0.16(+2.19%)
Feb 03, 2016 7.100 7.540 6.910 7.320 954,741 +0.20(+2.81%)
Feb 02, 2016 7.400 7.430 7.030 7.120 1,739,685 -0.43(-5.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.