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 (%)
Jun 30, 2015	14.30	14.42	13.95	14.05	1,509,222	-0.18(-1.26%)
Jun 29, 2015	14.00	14.31	13.91	14.23	1,251,403	-0.02(-0.14%)
Jun 26, 2015	14.28	14.57	13.95	14.25	4,215,946	-0.65(-4.36%)
Jun 25, 2015	14.43	14.96	14.20	14.90	873,812	+0.51(+3.54%)
Jun 24, 2015	14.33	14.59	14.17	14.39	842,452	+0.05(+0.35%)
Jun 23, 2015	14.45	14.80	14.13	14.34	916,859	-0.08(-0.55%)
Jun 22, 2015	14.38	14.72	13.78	14.42	1,537,430	+0.11(+0.77%)
Jun 19, 2015	15.26	15.39	14.30	14.31	2,590,318	-1.02(-6.65%)
Jun 18, 2015	15.77	15.83	14.90	15.33	1,386,563	-0.44(-2.79%)
Jun 17, 2015	16.30	16.49	15.65	15.77	1,427,871	-0.52(-3.19%)
Jun 16, 2015	16.51	16.89	16.20	16.29	767,566	-0.03(-0.18%)
Jun 15, 2015	16.20	17.10	16.14	16.32	1,088,417	-0.32(-1.92%)
Jun 12, 2015	16.75	17.14	16.32	16.64	747,291	-0.22(-1.30%)
Jun 11, 2015	17.08	17.68	16.75	16.86	1,418,064	+0.08(+0.48%)
Jun 10, 2015	16.05	18.42	16.01	16.78	3,379,287	+0.79(+4.94%)
Jun 09, 2015	15.11	16.25	15.01	15.99	2,273,400	+1.13(+7.60%)
Jun 08, 2015	14.95	15.13	14.68	14.86	501,635	-0.17(-1.13%)
Jun 05, 2015	15.15	15.28	14.64	15.03	712,415	-0.04(-0.27%)
Jun 04, 2015	15.25	15.63	15.00	15.07	807,976	-0.25(-1.63%)
Jun 03, 2015	15.70	15.87	14.96	15.32	1,432,977	-0.54(-3.40%)
Jun 02, 2015	15.98	16.10	15.73	15.86	763,034	-0.19(-1.18%)
Jun 01, 2015	16.76	16.77	16.00	16.05	858,070	-0.71(-4.24%)
May 29, 2015	17.00	17.10	16.50	16.76	940,363	-0.28(-1.64%)
May 28, 2015	16.95	17.10	16.72	17.04	489,191	-0.02(-0.12%)
May 27, 2015	17.02	17.63	16.85	17.06	878,589	-0.03(-0.18%)
May 26, 2015	16.59	17.30	16.18	17.09	1,798,475	-0.08(-0.47%)
May 22, 2015	17.82	17.17	17.17	17.17	2,012,100	-0.34(-1.94%)
May 21, 2015	17.37	17.69	16.91	17.51	2,319,080	+0.31(+1.80%)
May 20, 2015	16.90	17.32	15.70	17.20	11,105,096	-3.80(-18.10%)
May 19, 2015	20.56	21.31	19.66	21.00	2,001,610	+0.44(+2.14%)
May 18, 2015	19.51	20.75	19.15	20.56	1,211,067	+0.51(+2.54%)
May 15, 2015	20.56	20.82	19.51	20.05	1,177,791	-0.55(-2.67%)
May 14, 2015	19.83	20.75	19.62	20.60	1,044,166	+0.77(+3.88%)
May 13, 2015	20.50	20.78	19.50	19.83	1,536,009	-0.74(-3.60%)
May 12, 2015	21.23	21.41	20.36	20.57	1,140,278	-0.28(-1.34%)
May 11, 2015	20.71	21.47	20.30	20.85	2,115,351	-1.86(-8.19%)
May 08, 2015	23.93	24.10	22.50	22.71	784,007	-0.98(-4.14%)
May 07, 2015	23.40	24.42	22.71	23.69	616,630	+0.29(+1.24%)
May 06, 2015	24.15	25.42	23.03	23.40	1,290,653	-0.75(-3.11%)
May 05, 2015	23.22	24.32	21.90	24.15	1,065,805	+0.91(+3.92%)
May 04, 2015	21.75	23.29	21.75	23.24	648,130	+1.49(+6.85%)
May 01, 2015	22.25	23.00	21.27	21.75	687,379	-0.49(-2.20%)
Apr 30, 2015	22.66	23.18	21.82	22.24	1,221,650	-0.18(-0.80%)
Apr 29, 2015	24.49	24.97	22.32	22.42	1,674,691	-2.07(-8.45%)
Apr 28, 2015	25.75	25.90	24.18	24.49	954,977	-1.41(-5.44%)
Apr 27, 2015	25.70	26.47	25.21	25.90	731,504	+0.32(+1.25%)
Apr 24, 2015	25.55	25.70	25.00	25.58	532,833	-0.04(-0.16%)
Apr 23, 2015	24.93	25.74	24.08	25.62	1,299,238	+0.50(+1.99%)
Apr 22, 2015	26.00	26.24	24.95	25.12	1,442,915	-0.63(-2.45%)
Apr 21, 2015	24.97	26.04	24.56	25.75	2,185,057	+0.85(+3.41%)
Apr 20, 2015	28.77	28.90	24.87	24.90	3,075,896	-2.68(-9.72%)
Apr 17, 2015	29.77	30.30	26.51	27.58	3,965,469	-2.42(-8.07%)

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