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 )

67.34 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	65.35	67.46	65.28	67.34	3,370,288	-0.15(-0.22%)
Apr 17, 2024	68.50	69.35	66.14	67.49	2,530,811	-0.87(-1.27%)
Apr 16, 2024	66.45	69.69	66.15	68.36	3,630,456	+1.63(+2.44%)
Apr 15, 2024	66.92	69.06	66.42	66.73	3,001,427	-0.32(-0.48%)
Apr 12, 2024	68.34	68.34	66.66	67.05	1,768,992	-1.36(-1.99%)
Apr 11, 2024	68.22	68.58	66.98	68.41	1,937,857	+0.72(+1.06%)
Apr 10, 2024	67.05	68.08	66.25	67.69	2,556,231	-0.98(-1.43%)
Apr 09, 2024	66.20	68.72	65.58	68.67	2,997,491	+2.57(+3.89%)
Apr 08, 2024	65.66	67.32	65.25	66.10	2,679,718	+1.12(+1.72%)
Apr 05, 2024	64.89	65.50	64.43	64.98	2,726,026	-0.58(-0.88%)
Apr 04, 2024	66.24	68.37	65.40	65.56	3,888,915	+0.41(+0.63%)
Apr 03, 2024	64.68	65.86	64.39	65.15	2,418,880	-0.03(-0.05%)
Apr 02, 2024	64.90	65.45	64.38	65.18	2,614,420	-0.72(-1.09%)
Apr 01, 2024	68.11	68.70	65.26	65.90	2,966,861	-2.82(-4.10%)
Mar 28, 2024	68.21	69.64	67.79	68.72	2,244,383	+0.73(+1.07%)
Mar 27, 2024	66.56	68.13	66.17	67.99	2,393,965	+2.19(+3.33%)
Mar 26, 2024	66.25	66.90	65.67	65.80	1,867,998	+0.05(+0.08%)
Mar 25, 2024	67.88	68.06	65.69	65.75	2,718,355	-2.07(-3.05%)
Mar 22, 2024	67.63	68.81	67.50	67.82	1,799,718	-0.29(-0.43%)
Mar 21, 2024	69.13	70.17	67.62	68.11	2,762,612	-0.40(-0.58%)
Mar 20, 2024	66.13	69.23	66.03	68.51	4,486,501	+1.67(+2.50%)
Mar 19, 2024	68.49	71.50	66.61	66.84	4,946,707	+0.77(+1.17%)
Mar 18, 2024	66.64	67.45	65.97	66.07	2,621,948	-0.19(-0.29%)
Mar 15, 2024	67.00	67.95	65.88	66.26	7,880,362	-1.16(-1.72%)
Mar 14, 2024	69.89	69.89	67.15	67.42	4,325,433	-2.34(-3.35%)
Mar 13, 2024	71.28	72.05	69.49	69.76	2,790,394	-1.66(-2.32%)
Mar 12, 2024	72.89	73.25	70.78	71.42	2,663,809	-1.50(-2.06%)
Mar 11, 2024	71.62	73.48	71.35	72.92	3,347,783	+0.61(+0.84%)
Mar 08, 2024	68.70	72.97	68.62	72.31	5,711,426	+3.91(+5.72%)
Mar 07, 2024	68.95	69.73	68.22	68.40	2,631,397	-0.21(-0.31%)
Mar 06, 2024	69.65	69.93	68.28	68.61	2,759,280	+0.06(+0.09%)
Mar 05, 2024	67.40	69.72	66.87	68.55	4,374,468	+0.84(+1.24%)
Mar 04, 2024	69.65	69.99	67.67	67.71	3,564,498	-2.08(-2.98%)
Mar 01, 2024	71.44	71.69	69.69	69.79	2,883,249	-1.90(-2.65%)
Feb 29, 2024	70.99	72.44	70.38	71.69	3,012,587	+0.69(+0.97%)
Feb 28, 2024	71.80	72.67	70.69	71.00	2,062,748	-1.08(-1.50%)
Feb 27, 2024	72.47	72.87	71.10	72.08	4,201,074	+0.12(+0.17%)
Feb 26, 2024	73.98	74.46	71.91	71.96	4,260,012	-2.02(-2.73%)
Feb 23, 2024	70.50	74.82	69.46	73.98	7,996,247	+3.36(+4.76%)
Feb 22, 2024	73.47	73.49	70.00	70.62	10,549,861	-6.51(-8.44%)
Feb 21, 2024	74.50	78.65	74.04	77.13	6,316,841	+1.26(+1.66%)
Feb 20, 2024	75.27	76.77	74.75	75.87	5,063,941	-0.70(-0.91%)
Feb 16, 2024	76.62	77.58	75.50	76.57	2,381,456	-1.19(-1.53%)
Feb 15, 2024	77.48	78.07	76.42	77.76	2,209,672	+1.57(+2.06%)
Feb 14, 2024	75.38	76.35	74.22	76.19	2,604,686	+1.80(+2.42%)
Feb 13, 2024	74.56	75.90	73.02	74.39	4,246,461	-4.46(-5.66%)
Feb 12, 2024	78.21	80.30	77.31	78.85	3,547,636	+0.76(+0.97%)
Feb 09, 2024	73.72	78.78	73.56	78.09	4,243,979	+3.60(+4.83%)
Feb 08, 2024	73.10	74.69	72.93	74.49	2,096,615	+1.23(+1.68%)
Feb 07, 2024	74.60	74.78	72.64	73.26	2,418,225	-1.59(-2.12%)
Feb 06, 2024	74.61	75.17	73.27	74.85	2,295,114	+0.03(+0.04%)
Feb 05, 2024	74.83	76.14	72.86	74.82	3,189,250	-0.88(-1.16%)
Feb 02, 2024	72.22	76.67	70.88	75.70	7,350,844	+3.08(+4.24%)

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