Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.95	84.85	80.02	81.12	6,307,627	-1.03(-1.25%)
May 27, 2022	79.10	82.24	79.00	82.15	3,295,217	+3.90(+4.98%)
May 26, 2022	72.26	78.71	71.25	78.25	4,769,798	+6.66(+9.30%)
May 25, 2022	70.36	74.47	69.67	71.59	5,596,783	+1.38(+1.97%)
May 24, 2022	73.71	74.24	68.40	70.21	5,985,608	-5.86(-7.70%)
May 23, 2022	77.87	77.95	72.66	76.07	4,661,577	-2.27(-2.90%)
May 20, 2022	81.17	81.27	74.66	78.34	4,936,104	-0.90(-1.14%)
May 19, 2022	78.39	82.36	76.00	79.24	7,341,613	+0.40(+0.51%)
May 18, 2022	85.05	85.05	77.10	78.84	6,022,583	-9.22(-10.47%)
May 17, 2022	89.19	91.12	84.18	88.06	4,482,160	+1.44(+1.66%)
May 16, 2022	91.00	92.40	86.25	86.62	4,383,855	-5.46(-5.93%)
May 13, 2022	90.00	94.58	88.54	92.08	5,783,210	+4.22(+4.80%)
May 12, 2022	77.36	89.88	75.61	87.86	10,577,133	+10.05(+12.92%)
May 11, 2022	83.73	86.49	77.04	77.81	8,273,936	-6.25(-7.44%)
May 10, 2022	89.31	92.67	81.56	84.06	6,098,013	-2.34(-2.71%)
May 09, 2022	85.08	88.97	82.41	86.40	8,279,331	+0.02(+0.02%)
May 06, 2022	89.67	90.88	81.11	86.38	9,288,626	-4.55(-5.00%)
May 05, 2022	94.26	95.30	88.88	90.93	15,384,239	-18.40(-16.83%)
May 04, 2022	100.00	110.95	96.10	109.33	8,655,760	+8.80(+8.75%)
May 03, 2022	96.74	103.47	95.09	100.53	5,613,642	+3.46(+3.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Etsy Inc (NQ: ETSY )

Historical Prices