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 )

61.92 -1.53 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.390	8.260	8.260	8.260	1,213,000	-0.22(-2.59%)
Dec 30, 2015	8.450	8.510	8.370	8.480	813,620	-0.03(-0.35%)
Dec 29, 2015	8.520	8.600	8.230	8.510	793,061	-0.01(-0.12%)
Dec 28, 2015	8.840	8.920	8.400	8.520	1,065,568	-0.40(-4.48%)
Dec 24, 2015	8.810	8.920	8.920	8.920	335,400	+0.08(+0.90%)
Dec 23, 2015	8.830	9.100	8.755	8.840	705,896	+0.06(+0.68%)
Dec 22, 2015	8.100	8.790	8.000	8.780	1,003,465	+0.07(+0.80%)
Dec 21, 2015	8.710	8.757	8.415	8.710	658,430	+0.09(+1.04%)
Dec 18, 2015	9.550	9.630	8.605	8.620	2,215,943	-0.97(-10.11%)
Dec 17, 2015	9.760	9.950	9.560	9.590	706,440	-0.20(-2.04%)
Dec 16, 2015	9.620	9.880	9.520	9.790	1,272,860	+0.28(+2.94%)
Dec 15, 2015	9.540	9.700	9.250	9.510	2,131,844	+0.48(+5.32%)
Dec 14, 2015	8.630	9.050	8.630	9.030	749,430	+0.17(+1.92%)
Dec 11, 2015	9.150	9.230	8.680	8.860	949,968	-0.38(-4.11%)
Dec 10, 2015	9.390	9.520	9.070	9.240	687,314	-0.19(-2.01%)
Dec 09, 2015	9.500	9.680	8.877	9.430	1,356,504	-0.08(-0.84%)
Dec 08, 2015	9.300	9.590	8.710	9.510	1,567,463	+0.04(+0.42%)
Dec 07, 2015	9.310	9.600	9.020	9.470	1,443,512	+0.20(+2.16%)
Dec 04, 2015	9.290	9.350	8.755	9.270	914,169	+0.07(+0.76%)
Dec 03, 2015	9.330	9.360	9.010	9.200	604,031	-0.03(-0.33%)
Dec 02, 2015	9.240	9.460	9.190	9.230	453,028	-0.05(-0.54%)

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