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, 2020 50.30 50.35 48.48 48.81 2,127,900 -1.48(-2.94%)
Jan 30, 2020 49.36 50.41 49.36 50.29 1,654,387 +0.14(+0.28%)
Jan 29, 2020 49.83 50.98 49.83 50.15 1,903,117 +0.32(+0.64%)
Jan 28, 2020 49.80 50.43 49.38 49.83 4,233,079 +0.51(+1.03%)
Jan 27, 2020 48.75 49.58 47.33 49.32 2,196,447 -1.20(-2.38%)
Jan 24, 2020 50.55 51.21 50.06 50.52 2,238,700 +0.29(+0.58%)
Jan 23, 2020 50.00 50.46 48.78 50.23 2,238,804 -0.01(-0.02%)
Jan 22, 2020 51.06 51.78 50.04 50.24 1,789,006 -0.46(-0.91%)
Jan 21, 2020 51.37 51.39 49.75 50.70 2,980,735 -0.74(-1.44%)
Jan 17, 2020 51.12 51.62 50.71 51.44 2,168,900 +0.54(+1.06%)
Jan 16, 2020 49.36 51.24 49.28 50.90 3,108,220 +2.04(+4.18%)
Jan 15, 2020 49.09 50.28 48.55 48.86 2,945,334 -0.29(-0.59%)
Jan 14, 2020 48.09 49.32 48.02 49.15 4,489,048 +1.19(+2.48%)
Jan 13, 2020 46.28 48.13 46.09 47.96 3,236,340 +1.83(+3.97%)
Jan 10, 2020 46.80 46.96 45.89 46.13 1,979,100 -0.30(-0.65%)
Jan 09, 2020 45.30 46.63 44.80 46.43 2,428,853 +1.42(+3.15%)
Jan 08, 2020 45.84 46.62 44.88 45.01 3,222,735 -0.77(-1.68%)
Jan 07, 2020 45.00 46.12 44.90 45.78 1,945,582 +0.95(+2.12%)
Jan 06, 2020 44.67 45.19 44.36 44.83 2,077,075 -0.07(-0.16%)
Jan 03, 2020 44.50 45.32 44.02 44.90 2,109,700 -0.30(-0.66%)
Jan 02, 2020 44.71 45.61 44.71 45.20 2,152,905 +0.90(+2.03%)
Dec 31, 2019 44.20 44.68 43.75 44.30 2,324,900 -0.17(-0.38%)
Dec 30, 2019 45.11 45.48 44.42 44.47 1,352,197 -0.51(-1.13%)
Dec 27, 2019 45.74 45.91 44.81 44.98 1,877,000 -0.43(-0.95%)
Dec 26, 2019 44.94 45.82 44.93 45.41 1,654,382 +0.74(+1.66%)
Dec 24, 2019 45.13 45.24 44.55 44.67 616,300 -0.11(-0.25%)
Dec 23, 2019 44.31 45.12 43.92 44.78 1,642,772 +0.72(+1.63%)
Dec 20, 2019 44.21 44.51 43.53 44.06 3,000,700 +0.12(+0.27%)
Dec 19, 2019 42.67 44.44 42.60 43.94 3,406,243 +1.60(+3.78%)
Dec 18, 2019 43.30 43.30 42.22 42.34 2,607,097 -0.71(-1.65%)
Dec 17, 2019 43.09 43.19 41.94 43.05 3,012,400 -0.05(-0.12%)
Dec 16, 2019 42.49 43.53 42.33 43.10 3,068,435 +0.81(+1.92%)
Dec 13, 2019 43.10 43.37 41.90 42.29 2,158,100 +0.31(+0.74%)
Dec 12, 2019 41.01 42.28 40.90 41.98 2,201,328 +0.95(+2.32%)
Dec 11, 2019 40.54 41.28 40.40 41.03 1,320,769 +0.52(+1.28%)
Dec 10, 2019 41.01 41.10 40.10 40.51 1,929,664 -0.65(-1.58%)
Dec 09, 2019 41.26 41.98 40.96 41.16 2,176,124 -0.07(-0.17%)
Dec 06, 2019 41.28 42.33 40.98 41.23 2,388,100 +0.16(+0.39%)
Dec 05, 2019 40.47 41.82 39.76 41.07 6,423,745 -1.07(-2.54%)
Dec 04, 2019 42.99 43.29 41.97 42.14 2,500,416 -0.49(-1.15%)
Dec 03, 2019 41.92 42.97 41.69 42.63 2,269,510 -0.49(-1.14%)
Dec 02, 2019 43.71 43.75 41.73 43.12 2,819,200 -0.27(-0.62%)
Nov 29, 2019 44.42 44.69 43.21 43.39 1,485,900 -1.03(-2.33%)
Nov 27, 2019 43.73 44.70 43.56 44.42 2,440,000 +1.04(+2.41%)
Nov 26, 2019 43.00 44.26 43.00 43.38 3,565,002 +0.61(+1.43%)
Nov 25, 2019 42.23 43.28 42.23 42.77 2,697,239 +0.93(+2.22%)
Nov 22, 2019 41.64 42.40 41.28 41.84 2,201,500 +0.36(+0.87%)
Nov 21, 2019 40.80 41.56 40.51 41.48 3,493,269 +0.84(+2.07%)
Nov 20, 2019 40.97 41.65 40.06 40.64 5,079,444 -0.22(-0.54%)
Nov 19, 2019 42.36 42.73 40.73 40.86 3,101,069 -1.13(-2.69%)
Nov 18, 2019 42.06 42.65 41.88 41.99 2,948,089 -0.01(-0.02%)
Nov 15, 2019 42.30 42.98 41.74 42.00 5,042,500 +0.00(+0.00%)
Nov 14, 2019 40.60 42.03 40.50 42.00 4,456,275 +1.32(+3.24%)
Nov 13, 2019 40.64 40.75 39.81 40.68 3,146,582 -0.12(-0.29%)
Nov 12, 2019 41.12 41.95 40.45 40.80 5,034,483 -0.03(-0.07%)
Nov 11, 2019 41.77 42.08 40.78 40.83 4,376,952 -1.16(-2.76%)
Nov 08, 2019 41.72 42.58 41.47 41.99 3,334,600 +0.13(+0.31%)
Nov 07, 2019 42.74 43.00 41.42 41.86 3,466,820 -0.76(-1.78%)
Nov 06, 2019 43.23 43.33 42.00 42.62 3,970,843 -0.61(-1.41%)
Nov 05, 2019 44.85 44.91 43.14 43.23 3,553,084 -1.51(-3.38%)
Nov 04, 2019 45.88 45.95 44.65 44.74 4,868,981 -0.91(-2.00%)
Nov 01, 2019 44.45 46.72 43.94 45.66 6,325,600 +1.26(+2.83%)
Oct 31, 2019 46.38 46.63 43.55 44.40 16,315,466 -8.40(-15.91%)
Oct 30, 2019 54.55 54.81 51.86 52.80 7,094,125 -1.61(-2.96%)
Oct 29, 2019 57.32 57.32 53.62 54.41 4,615,791 -2.91(-5.08%)
Oct 28, 2019 59.24 59.38 57.15 57.32 2,662,776 -1.35(-2.30%)
Oct 25, 2019 57.41 59.00 55.67 58.67 4,683,800 +0.92(+1.59%)
Oct 24, 2019 56.97 58.33 55.80 57.75 4,207,250 +1.11(+1.96%)
Oct 23, 2019 56.68 57.38 56.16 56.64 2,434,283 -0.19(-0.33%)
Oct 22, 2019 58.18 58.18 56.67 56.83 2,444,844 -1.21(-2.08%)
Oct 21, 2019 58.13 58.53 57.65 58.04 1,207,702 +0.43(+0.75%)
Oct 18, 2019 59.20 59.50 56.80 57.61 2,921,300 -2.81(-4.65%)
Oct 17, 2019 59.19 60.80 58.80 60.42 1,766,515 +1.87(+3.19%)
Oct 16, 2019 60.02 60.13 58.29 58.55 2,319,955 -1.47(-2.45%)
Oct 15, 2019 59.27 60.88 58.92 60.02 1,629,695 +0.91(+1.54%)
Oct 14, 2019 59.22 59.80 58.53 59.11 1,510,631 -0.15(-0.25%)
Oct 11, 2019 58.75 60.39 58.75 59.26 2,814,000 +1.49(+2.58%)
Oct 10, 2019 56.90 58.49 56.14 57.77 2,624,370 +0.50(+0.87%)
Oct 09, 2019 55.55 57.80 55.29 57.27 2,228,220 +2.06(+3.73%)
Oct 08, 2019 55.04 55.94 54.60 55.21 2,440,215 -1.42(-2.51%)
Oct 07, 2019 55.84 56.70 55.33 56.63 2,755,077 +0.15(+0.27%)
Oct 04, 2019 57.15 58.09 55.61 56.48 2,651,300 +0.66(+1.18%)
Oct 03, 2019 53.83 55.84 53.48 55.82 2,762,483 +1.91(+3.54%)
Oct 02, 2019 54.58 54.67 52.85 53.91 3,082,535 -1.39(-2.51%)
Oct 01, 2019 56.72 57.33 55.15 55.30 2,172,709 -1.20(-2.12%)
Sep 30, 2019 54.98 56.58 54.85 56.50 2,516,594 +1.69(+3.08%)
Sep 27, 2019 54.69 55.16 53.74 54.81 2,540,300 +0.41(+0.75%)
Sep 26, 2019 54.74 55.30 53.42 54.40 5,044,929 -0.60(-1.09%)
Sep 25, 2019 56.64 56.93 54.60 55.00 6,619,723 -1.90(-3.34%)
Sep 24, 2019 60.38 61.22 56.69 56.90 4,267,461 -3.64(-6.01%)
Sep 23, 2019 60.44 61.54 60.15 60.54 3,655,229 +0.13(+0.22%)
Sep 20, 2019 60.91 61.15 58.28 60.41 22,594,600 +1.34(+2.27%)
Sep 19, 2019 60.23 60.43 58.26 59.07 9,548,778 -0.38(-0.64%)
Sep 18, 2019 59.73 61.19 58.10 59.45 3,887,115 -0.40(-0.67%)
Sep 17, 2019 57.89 59.93 57.35 59.85 3,747,400 +2.01(+3.48%)
Sep 16, 2019 56.23 57.97 55.35 57.84 3,006,308 +0.98(+1.72%)
Sep 13, 2019 56.23 57.28 55.66 56.86 4,835,000 +1.98(+3.61%)
Sep 12, 2019 53.24 55.92 53.16 54.88 3,851,013 +2.21(+4.20%)
Sep 11, 2019 50.44 52.75 49.72 52.67 3,784,454 +2.14(+4.24%)
Sep 10, 2019 49.86 51.93 49.38 50.53 3,807,100 +0.03(+0.06%)
Sep 09, 2019 49.60 50.55 48.92 50.50 5,493,072 +2.52(+5.25%)
Sep 06, 2019 50.26 50.48 47.70 47.98 3,700,600 -2.12(-4.23%)
Sep 05, 2019 49.25 50.42 47.81 50.10 3,785,309 -0.05(-0.10%)
Sep 04, 2019 51.20 51.65 49.99 50.15 2,232,718 -0.15(-0.30%)
Sep 03, 2019 51.85 52.33 49.64 50.30 2,679,405 -2.49(-4.72%)
Aug 30, 2019 54.90 54.90 52.14 52.79 1,958,900 -1.61(-2.96%)
Aug 29, 2019 55.50 55.50 53.97 54.40 1,004,142 +0.06(+0.11%)
Aug 28, 2019 53.04 54.48 52.52 54.34 896,642 +0.93(+1.74%)
Aug 27, 2019 53.92 54.48 53.22 53.41 2,284,812 -0.17(-0.32%)
Aug 26, 2019 54.38 54.82 53.03 53.58 1,558,082 -0.51(-0.94%)
Aug 23, 2019 54.36 55.50 53.83 54.09 2,152,200 -1.29(-2.33%)
Aug 22, 2019 55.83 56.06 53.95 55.38 2,328,013 +1.13(+2.08%)
Aug 21, 2019 53.54 55.14 53.13 54.25 2,058,800 +1.36(+2.57%)
Aug 20, 2019 52.43 53.37 51.75 52.89 2,168,266 +0.48(+0.92%)
Aug 19, 2019 53.48 53.53 51.49 52.41 3,119,064 -0.20(-0.38%)
Aug 16, 2019 52.38 52.91 51.78 52.61 1,842,200 +0.90(+1.74%)
Aug 15, 2019 52.49 53.01 51.27 51.71 2,648,493 -1.13(-2.14%)
Aug 14, 2019 53.78 54.50 52.48 52.84 1,753,214 -2.90(-5.20%)
Aug 13, 2019 54.52 56.77 54.51 55.74 1,481,475 +0.77(+1.40%)
Aug 12, 2019 55.76 56.00 54.15 54.97 1,512,872 -1.46(-2.59%)
Aug 09, 2019 57.35 57.62 56.14 56.43 1,959,100 -1.61(-2.77%)
Aug 08, 2019 56.55 58.85 56.09 58.04 3,183,075 +1.98(+3.53%)
Aug 07, 2019 55.03 56.52 53.62 56.06 3,312,245 +0.67(+1.21%)
Aug 06, 2019 55.68 56.40 54.66 55.39 3,651,139 +1.45(+2.69%)
Aug 05, 2019 56.48 57.76 52.82 53.94 6,276,409 -5.77(-9.66%)
Aug 02, 2019 64.08 68.65 59.68 59.71 8,312,100 -8.43(-12.37%)
Aug 01, 2019 67.27 70.10 66.27 68.14 5,420,138 +1.12(+1.67%)
Jul 31, 2019 68.04 68.59 66.00 67.02 1,955,770 -0.98(-1.44%)
Jul 30, 2019 68.58 69.09 67.86 68.00 1,285,001 -1.12(-1.62%)
Jul 29, 2019 70.55 70.60 68.11 69.12 1,498,337 -1.74(-2.46%)
Jul 26, 2019 68.64 71.08 68.64 70.86 2,370,500 +2.13(+3.10%)
Jul 25, 2019 68.95 69.95 67.71 68.73 2,459,505 +0.68(+1.00%)
Jul 24, 2019 67.74 68.67 67.58 68.05 2,302,386 +0.23(+0.34%)
Jul 23, 2019 68.97 69.16 67.10 67.82 2,647,569 -0.71(-1.04%)
Jul 22, 2019 66.38 68.62 65.81 68.53 2,115,686 +2.68(+4.07%)
Jul 19, 2019 65.50 66.22 65.30 65.85 1,354,100 +0.65(+1.00%)
Jul 18, 2019 63.48 65.33 63.34 65.20 1,981,851 +1.78(+2.81%)
Jul 17, 2019 64.36 64.70 63.34 63.42 1,628,944 -0.79(-1.23%)
Jul 16, 2019 65.28 65.53 63.56 64.21 1,422,288 -1.34(-2.04%)
Jul 15, 2019 65.13 65.69 64.47 65.55 1,193,763 +0.95(+1.47%)
Jul 12, 2019 65.32 65.77 64.10 64.60 1,401,300 -0.39(-0.60%)
Jul 11, 2019 66.46 66.95 64.34 64.99 1,453,577 -1.46(-2.20%)
Jul 10, 2019 67.53 68.36 66.11 66.45 2,326,878 -0.41(-0.61%)
Jul 09, 2019 64.32 67.12 63.99 66.86 3,054,890 +2.85(+4.45%)
Jul 08, 2019 63.08 64.32 62.31 64.01 1,624,037 +0.63(+0.99%)
Jul 05, 2019 63.87 63.89 62.71 63.38 1,462,700 -0.90(-1.40%)
Jul 03, 2019 62.55 64.52 62.55 64.28 1,028,800 +1.64(+2.62%)
Jul 02, 2019 61.74 62.67 60.69 62.64 2,735,262 +0.95(+1.54%)
Jul 01, 2019 63.58 63.75 61.25 61.69 4,601,011 +0.32(+0.52%)
Jun 28, 2019 62.27 62.55 61.09 61.37 16,253,900 -0.99(-1.59%)
Jun 27, 2019 60.44 62.80 60.29 62.36 3,214,812 +2.00(+3.31%)
Jun 26, 2019 62.14 62.89 59.91 60.36 2,348,279 -1.43(-2.31%)
Jun 25, 2019 63.68 64.50 61.27 61.79 3,151,342 -2.40(-3.74%)
Jun 24, 2019 66.36 66.40 63.87 64.19 2,252,623 -1.59(-2.42%)
Jun 21, 2019 68.39 68.64 65.66 65.78 2,333,600 -3.05(-4.43%)
Jun 20, 2019 69.38 69.96 68.11 68.83 1,699,496 +0.69(+1.01%)
Jun 19, 2019 67.29 68.49 66.23 68.14 1,443,252 +1.19(+1.78%)
Jun 18, 2019 69.00 69.66 65.94 66.95 2,433,368 -1.51(-2.21%)
Jun 17, 2019 68.32 69.35 67.59 68.46 1,315,598 +0.66(+0.97%)
Jun 14, 2019 70.12 70.19 67.45 67.80 1,858,400 -2.25(-3.21%)
Jun 13, 2019 70.07 71.80 69.53 70.05 2,721,175 +0.88(+1.27%)
Jun 12, 2019 67.25 69.72 66.52 69.17 3,212,249 +1.99(+2.96%)
Jun 11, 2019 65.78 67.86 65.70 67.18 2,668,689 +1.87(+2.86%)
Jun 10, 2019 64.92 67.21 64.62 65.31 2,273,183 +1.42(+2.22%)
Jun 07, 2019 62.29 64.86 62.24 63.89 1,926,200 +1.93(+3.11%)
Jun 06, 2019 61.11 62.21 60.39 61.96 1,267,812 +0.47(+0.76%)
Jun 05, 2019 61.15 62.48 60.32 61.49 1,500,892 +0.24(+0.39%)
Jun 04, 2019 61.58 62.06 59.73 61.25 2,289,550 +0.18(+0.29%)
Jun 03, 2019 61.95 62.70 60.21 61.07 1,826,737 -1.24(-1.99%)
May 31, 2019 61.61 63.02 60.69 62.31 1,557,800 -0.64(-1.02%)
May 30, 2019 62.54 63.41 61.42 62.95 1,223,260 +0.82(+1.32%)
May 29, 2019 64.21 64.22 61.33 62.13 1,715,269 -2.90(-4.46%)
May 28, 2019 65.10 66.21 64.35 65.03 1,940,497 +0.32(+0.49%)
May 24, 2019 63.70 64.72 63.65 64.71 1,062,900 +1.39(+2.20%)
May 23, 2019 62.56 63.89 61.75 63.32 2,149,369 -0.69(-1.08%)
May 22, 2019 64.82 65.52 64.00 64.01 1,177,439 -1.20(-1.84%)
May 21, 2019 63.92 65.61 63.79 65.21 2,027,739 +2.09(+3.31%)
May 20, 2019 61.58 63.41 61.01 63.12 1,837,552 +0.34(+0.54%)
May 17, 2019 62.64 64.13 62.24 62.78 1,841,000 -0.87(-1.37%)
May 16, 2019 61.91 64.24 61.91 63.65 2,350,844 +1.76(+2.84%)
May 15, 2019 58.05 61.96 58.02 61.89 2,297,173 +3.07(+5.22%)
May 14, 2019 58.00 59.21 57.18 58.82 1,866,080 +1.59(+2.78%)
May 13, 2019 59.68 59.93 56.94 57.23 4,066,659 -4.57(-7.39%)
May 10, 2019 61.36 63.20 59.84 61.80 4,106,900 +1.04(+1.71%)
May 09, 2019 63.25 65.20 59.54 60.76 10,277,304 -7.32(-10.75%)
May 08, 2019 66.75 68.21 65.90 68.08 3,971,827 +1.11(+1.66%)
May 07, 2019 68.12 68.85 65.67 66.97 1,933,595 -2.06(-2.98%)
May 06, 2019 67.93 69.43 67.40 69.03 1,771,626 -0.62(-0.89%)
May 03, 2019 68.90 70.09 67.83 69.65 1,579,600 +1.58(+2.32%)
May 02, 2019 66.63 68.10 65.75 68.07 1,365,615 +1.28(+1.92%)
May 01, 2019 68.09 68.72 66.74 66.79 1,672,012 -0.96(-1.42%)
Apr 30, 2019 69.13 69.79 65.81 67.75 2,391,554 -1.66(-2.39%)
Apr 29, 2019 68.00 69.64 67.51 69.41 1,409,092 +1.70(+2.51%)
Apr 26, 2019 67.87 68.43 67.14 67.71 1,203,900 -0.14(-0.21%)
Apr 25, 2019 66.27 68.21 65.91 67.85 1,689,123 +1.77(+2.68%)
Apr 24, 2019 65.97 66.53 65.09 66.08 1,389,648 +0.86(+1.32%)
Apr 23, 2019 63.95 65.56 63.72 65.22 1,767,535 +1.71(+2.69%)
Apr 22, 2019 63.04 63.78 62.68 63.51 969,962 +0.11(+0.17%)
Apr 18, 2019 64.03 64.22 62.21 63.40 1,813,000 -0.85(-1.32%)
Apr 17, 2019 66.69 67.04 63.98 64.25 1,576,063 -2.03(-3.06%)
Apr 16, 2019 66.69 67.38 66.05 66.28 1,266,753 +0.08(+0.12%)
Apr 15, 2019 65.38 66.49 65.01 66.20 1,364,844 +0.82(+1.25%)
Apr 12, 2019 68.25 68.29 65.06 65.38 2,070,900 -2.27(-3.36%)
Apr 11, 2019 68.41 69.28 67.54 67.65 1,106,415 -0.56(-0.82%)
Apr 10, 2019 66.80 68.92 66.80 68.21 1,064,754 +1.52(+2.28%)
Apr 09, 2019 67.41 68.20 66.60 66.69 1,248,683 -0.96(-1.42%)
Apr 08, 2019 67.88 67.90 66.31 67.65 1,049,716 -0.57(-0.84%)
Apr 05, 2019 68.40 69.14 67.81 68.22 1,291,500 -0.08(-0.12%)
Apr 04, 2019 70.14 70.35 66.05 68.30 2,704,502 -1.16(-1.67%)
Apr 03, 2019 69.82 70.30 69.01 69.46 1,911,467 -0.27(-0.39%)
Apr 02, 2019 68.50 70.69 68.34 69.73 3,552,081 +1.57(+2.30%)
Apr 01, 2019 67.96 68.60 66.32 68.16 1,677,902 +0.94(+1.40%)
Mar 29, 2019 67.49 68.50 67.02 67.22 1,219,000 +0.09(+0.13%)
Mar 28, 2019 66.07 67.20 65.17 67.13 1,460,661 +1.62(+2.47%)
Mar 27, 2019 67.66 68.03 64.95 65.51 1,596,244 -2.59(-3.80%)
Mar 26, 2019 68.47 69.05 67.44 68.10 1,430,424 +0.24(+0.35%)
Mar 25, 2019 66.02 68.07 65.05 67.86 2,396,713 +1.84(+2.79%)
Mar 22, 2019 68.97 69.25 65.57 66.02 2,262,100 -3.42(-4.93%)
Mar 21, 2019 68.56 70.15 68.56 69.44 1,362,152 +0.54(+0.78%)
Mar 20, 2019 68.26 69.72 67.90 68.90 1,812,049 +0.40(+0.58%)
Mar 19, 2019 70.21 70.40 68.28 68.50 1,985,605 -1.05(-1.51%)
Mar 18, 2019 69.87 70.19 68.53 69.55 1,962,800 -0.34(-0.49%)
Mar 15, 2019 70.50 71.50 69.65 69.89 5,162,700 -0.02(-0.03%)
Mar 14, 2019 70.20 70.80 69.39 69.91 1,593,424 -0.24(-0.34%)
Mar 13, 2019 71.61 72.39 69.93 70.15 2,352,890 -1.00(-1.41%)
Mar 12, 2019 70.51 71.68 69.30 71.15 1,776,380 +0.49(+0.69%)
Mar 11, 2019 67.79 71.28 67.74 70.66 3,015,221 +2.89(+4.26%)
Mar 08, 2019 64.00 68.25 62.03 67.77 3,291,800 +0.53(+0.79%)
Mar 07, 2019 70.26 71.91 65.75 67.24 6,632,077 -2.80(-4.00%)
Mar 06, 2019 70.19 71.09 69.26 70.04 1,756,426 -0.57(-0.81%)
Mar 05, 2019 68.86 71.00 67.89 70.61 2,399,200 +1.62(+2.35%)
Mar 04, 2019 73.29 73.35 66.95 68.99 5,142,080 -3.78(-5.19%)
Mar 01, 2019 72.00 73.33 71.48 72.77 3,377,000 +1.50(+2.10%)
Feb 28, 2019 71.65 72.45 69.64 71.27 4,878,228 -0.47(-0.66%)
Feb 27, 2019 68.23 72.00 68.05 71.74 6,777,977 +3.09(+4.50%)
Feb 26, 2019 65.22 69.50 64.25 68.65 23,777,408 +9.64(+16.34%)
Feb 25, 2019 59.85 60.50 55.86 59.01 12,337,842 +2.34(+4.13%)
Feb 22, 2019 53.59 56.93 53.51 56.67 3,844,400 +3.64(+6.86%)
Feb 21, 2019 53.98 54.24 52.22 53.03 1,904,507 -1.15(-2.12%)
Feb 20, 2019 55.55 55.69 54.12 54.18 1,649,880 -1.10(-1.99%)
Feb 19, 2019 54.40 55.84 54.23 55.28 1,440,237 +0.62(+1.13%)
Feb 15, 2019 54.48 55.14 54.00 54.66 2,537,400 +0.60(+1.11%)
Feb 14, 2019 54.16 54.53 53.39 54.06 1,571,335 -0.98(-1.78%)
Feb 13, 2019 55.96 57.00 54.09 55.04 2,072,949 -0.79(-1.42%)
Feb 12, 2019 53.94 55.83 53.85 55.83 2,550,136 +2.68(+5.04%)
Feb 11, 2019 53.79 54.33 52.70 53.15 2,119,559 +0.00(+0.00%)
Feb 08, 2019 51.06 53.43 50.50 53.15 2,551,200 +1.62(+3.14%)
Feb 07, 2019 51.81 52.00 50.14 51.53 2,328,972 -1.06(-2.02%)
Feb 06, 2019 55.78 55.80 50.94 52.59 5,699,800 -2.85(-5.14%)
Feb 05, 2019 55.19 60.58 54.86 55.44 9,998,756 +0.70(+1.28%)
Feb 04, 2019 54.33 55.15 54.29 54.74 2,304,705 +0.36(+0.66%)
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.