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 )

59.97 +0.73 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	90.13	95.49	90.06	92.78	4,801,894	+2.78(+3.09%)
May 05, 2023	93.70	95.86	89.14	90.00	6,998,281	-2.55(-2.76%)
May 04, 2023	96.54	96.84	90.74	92.55	8,314,330	-6.42(-6.48%)
May 03, 2023	99.19	102.31	98.06	98.97	6,527,381	-0.22(-0.23%)
May 02, 2023	94.56	99.64	94.38	99.19	3,597,214	+2.92(+3.03%)
May 01, 2023	100.36	100.91	95.44	96.27	3,942,940	-4.76(-4.71%)
Apr 28, 2023	100.69	101.20	98.71	101.03	2,525,708	+0.54(+0.54%)
Apr 27, 2023	100.21	101.38	99.24	100.49	3,125,112	+2.72(+2.78%)
Apr 26, 2023	99.35	100.64	97.35	97.77	2,256,031	-0.60(-0.61%)
Apr 25, 2023	101.73	102.32	98.11	98.37	2,132,545	-4.47(-4.35%)
Apr 24, 2023	102.63	103.25	101.56	102.84	2,708,429	+0.79(+0.77%)
Apr 21, 2023	102.45	103.17	101.34	102.05	2,321,866	-0.19(-0.19%)
Apr 20, 2023	100.76	104.93	100.60	102.24	2,673,157	-0.14(-0.14%)
Apr 19, 2023	100.62	103.50	100.50	102.38	2,383,417	+0.25(+0.24%)
Apr 18, 2023	104.25	104.73	101.89	102.13	1,972,089	-0.99(-0.96%)
Apr 17, 2023	102.49	103.55	102.08	103.12	1,824,644	+0.62(+0.60%)
Apr 14, 2023	100.34	103.63	99.67	102.50	2,749,848	+1.78(+1.77%)
Apr 13, 2023	101.50	101.99	99.79	100.72	2,788,100	+0.56(+0.56%)
Apr 12, 2023	105.22	105.29	99.41	100.16	2,887,223	-3.48(-3.36%)
Apr 11, 2023	102.74	104.67	101.81	103.64	1,902,722	+0.60(+0.58%)
Apr 10, 2023	103.64	104.36	101.66	103.04	2,787,046	-1.02(-0.98%)
Apr 06, 2023	103.96	104.72	100.74	104.06	3,123,794	-1.21(-1.15%)
Apr 05, 2023	108.72	108.80	104.40	105.27	2,723,177	-4.36(-3.98%)
Apr 04, 2023	114.71	114.73	109.30	109.63	4,972,753	+1.38(+1.27%)
Apr 03, 2023	110.45	110.72	105.88	108.25	2,409,028	-3.08(-2.77%)
Mar 31, 2023	109.21	111.61	108.61	111.33	2,680,829	+2.55(+2.34%)
Mar 30, 2023	109.99	110.97	107.88	108.78	2,384,254	+1.11(+1.03%)
Mar 29, 2023	106.46	107.81	105.18	107.67	1,634,766	+2.61(+2.48%)
Mar 28, 2023	105.61	107.18	104.94	105.06	2,012,020	+0.18(+0.17%)
Mar 27, 2023	107.45	107.45	103.24	104.88	3,083,911	-1.97(-1.84%)
Mar 24, 2023	109.00	109.12	105.11	106.85	2,769,985	-3.24(-2.94%)
Mar 23, 2023	113.28	116.15	109.68	110.09	3,517,616	-0.87(-0.78%)
Mar 22, 2023	113.34	115.30	110.82	110.96	2,538,337	-1.75(-1.55%)
Mar 21, 2023	109.95	113.12	109.44	112.71	3,455,731	+4.35(+4.01%)
Mar 20, 2023	104.43	108.61	103.34	108.36	3,988,196	+3.02(+2.87%)
Mar 17, 2023	104.04	105.84	103.39	105.34	3,176,031	+0.91(+0.87%)
Mar 16, 2023	102.82	105.21	101.11	104.43	3,549,103	-0.31(-0.30%)
Mar 15, 2023	101.73	105.20	100.16	104.74	3,586,669	+1.95(+1.90%)
Mar 14, 2023	106.75	107.00	101.15	102.79	3,301,716	-0.92(-0.89%)
Mar 13, 2023	103.01	106.37	99.24	103.71	5,645,973	-2.27(-2.14%)
Mar 10, 2023	107.34	107.75	103.46	105.98	4,762,014	-1.76(-1.63%)
Mar 09, 2023	107.40	110.41	105.14	107.74	6,962,779	-5.44(-4.81%)
Mar 08, 2023	112.67	113.32	107.96	113.18	7,097,886	-2.71(-2.34%)
Mar 07, 2023	119.09	122.51	114.82	115.89	3,924,671	-2.89(-2.43%)
Mar 06, 2023	122.05	122.41	118.58	118.78	2,842,194	-2.64(-2.17%)
Mar 03, 2023	119.38	122.40	119.00	121.42	2,997,770	+2.96(+2.50%)
Mar 02, 2023	117.05	119.72	116.51	118.46	2,956,282	+0.18(+0.15%)

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