Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 206.59 211.18 206.38 207.89 1,998,022 +2.59(+1.26%)
Sep 29, 2021 213.87 215.45 205.07 205.30 1,921,085 -7.05(-3.32%)
Sep 28, 2021 222.49 224.19 207.77 212.35 2,694,087 -13.43(-5.95%)
Sep 27, 2021 220.76 226.00 219.50 225.78 1,554,159 +2.93(+1.31%)
Sep 24, 2021 222.09 223.97 218.38 222.85 1,310,536 -0.81(-0.36%)
Sep 23, 2021 219.76 225.47 219.17 223.66 2,096,943 +4.29(+1.96%)
Sep 22, 2021 220.47 221.37 217.38 219.37 1,669,528 -1.22(-0.55%)
Sep 21, 2021 220.87 222.45 215.43 220.59 1,477,115 +2.93(+1.35%)
Sep 20, 2021 219.49 223.24 213.93 217.66 2,327,960 -9.32(-4.11%)
Sep 17, 2021 224.34 228.89 223.48 226.98 3,405,366 +2.83(+1.26%)
Sep 16, 2021 216.91 224.23 215.90 224.15 1,902,123 +6.70(+3.08%)
Sep 15, 2021 214.94 218.69 211.64 217.45 1,586,921 +3.14(+1.47%)
Sep 14, 2021 213.09 217.85 212.55 214.31 1,518,479 +1.71(+0.80%)
Sep 13, 2021 215.39 215.56 205.39 212.60 1,887,488 -4.42(-2.04%)
Sep 10, 2021 219.10 221.86 216.85 217.02 1,402,101 +0.39(+0.18%)
Sep 09, 2021 214.33 218.95 214.05 216.63 1,346,078 +1.86(+0.87%)
Sep 08, 2021 217.00 217.98 213.39 214.77 1,641,621 -1.67(-0.77%)
Sep 07, 2021 219.96 220.00 212.08 216.44 2,001,548 -3.94(-1.79%)
Sep 03, 2021 213.05 221.36 212.40 220.38 1,911,936 +6.89(+3.23%)
Sep 02, 2021 217.32 219.50 213.10 213.49 1,602,610 -3.29(-1.52%)
Sep 01, 2021 216.59 220.93 216.00 216.78 2,160,686 +0.52(+0.24%)
Aug 31, 2021 217.23 217.93 211.57 216.26 1,894,564 -1.45(-0.67%)
Aug 30, 2021 210.76 218.96 210.58 217.71 1,821,330 +7.31(+3.47%)
Aug 27, 2021 210.00 212.84 208.35 210.40 2,029,131 -2.19(-1.03%)
Aug 26, 2021 203.00 215.98 202.43 212.59 4,068,330 +10.31(+5.10%)
Aug 25, 2021 201.30 203.79 197.98 202.28 1,166,300 +0.88(+0.44%)
Aug 24, 2021 198.65 201.55 194.72 201.40 2,080,424 +4.82(+2.45%)
Aug 23, 2021 199.40 200.25 193.56 196.58 2,435,054 -2.69(-1.35%)
Aug 20, 2021 192.22 199.32 192.22 199.27 2,437,731 +6.99(+3.64%)
Aug 19, 2021 189.70 196.99 188.02 192.28 2,566,917 +1.48(+0.78%)
Aug 18, 2021 193.83 197.42 190.27 190.80 2,113,989 -3.50(-1.80%)
Aug 17, 2021 188.27 194.81 187.59 194.30 2,368,125 +3.88(+2.04%)
Aug 16, 2021 191.37 192.34 186.76 190.42 2,150,269 -1.66(-0.86%)
Aug 13, 2021 192.53 193.00 189.52 192.08 1,384,124 -1.16(-0.60%)
Aug 12, 2021 193.24 196.46 189.48 193.24 1,505,681 -0.72(-0.37%)
Aug 11, 2021 187.65 194.25 186.63 193.96 2,828,098 +5.51(+2.92%)
Aug 10, 2021 183.22 190.37 183.22 188.45 2,804,625 +5.35(+2.92%)
Aug 09, 2021 178.00 186.75 177.80 183.10 3,241,012 +4.75(+2.66%)
Aug 06, 2021 183.01 183.32 177.62 178.35 4,167,837 -4.06(-2.23%)
Aug 05, 2021 175.00 193.35 174.91 182.41 10,975,180 -19.69(-9.74%)
Aug 04, 2021 192.54 205.89 191.68 202.10 6,160,775 +11.67(+6.13%)
Aug 03, 2021 189.37 193.77 187.27 190.43 2,600,427 +1.54(+0.82%)
Aug 02, 2021 186.13 192.52 182.61 188.89 2,650,734 +5.38(+2.93%)
Jul 30, 2021 190.62 192.55 182.39 183.51 4,757,136 -15.47(-7.77%)
Jul 29, 2021 202.34 204.11 197.89 198.98 1,426,712 -3.96(-1.95%)
Jul 28, 2021 200.47 204.77 199.27 202.94 1,688,582 +3.45(+1.73%)
Jul 27, 2021 205.68 206.36 191.82 199.49 2,792,830 -6.56(-3.19%)
Jul 26, 2021 207.47 209.25 205.50 206.05 1,587,165 -2.81(-1.35%)
Jul 23, 2021 202.23 211.82 199.69 208.86 2,789,178 +7.01(+3.47%)
Jul 22, 2021 196.93 202.98 196.93 201.85 2,625,117 +6.05(+3.09%)
Jul 21, 2021 194.07 195.92 191.04 195.80 1,467,689 +0.93(+0.48%)
Jul 20, 2021 192.50 195.77 187.79 194.87 2,117,969 +4.54(+2.39%)
Jul 19, 2021 181.63 192.46 180.24 190.33 2,600,655 +5.91(+3.20%)
Jul 16, 2021 183.55 187.48 183.20 184.42 1,962,849 +2.12(+1.16%)
Jul 15, 2021 182.86 186.69 179.71 182.30 2,388,135 -0.56(-0.31%)
Jul 14, 2021 189.79 190.58 182.31 182.86 2,854,683 -5.64(-2.99%)
Jul 13, 2021 193.99 193.99 188.01 188.50 2,540,775 -5.80(-2.99%)
Jul 12, 2021 196.05 200.03 190.23 194.30 2,696,727 -0.79(-0.40%)
Jul 09, 2021 196.41 196.95 193.52 195.09 1,606,400 -0.93(-0.47%)
Jul 08, 2021 186.00 196.64 185.10 196.02 1,761,151 +3.12(+1.62%)
Jul 07, 2021 198.54 199.00 190.34 192.90 1,794,338 -4.91(-2.48%)
Jul 06, 2021 197.39 199.13 193.08 197.81 2,478,613 +0.24(+0.12%)
Jul 02, 2021 200.20 202.39 195.83 197.57 1,809,111 -1.94(-0.97%)
Jul 01, 2021 206.41 207.84 198.23 199.51 3,266,839 -6.33(-3.08%)
Jun 30, 2021 202.46 206.62 201.36 205.84 3,114,881 +3.31(+1.63%)
Jun 29, 2021 198.81 203.56 195.02 202.53 3,826,403 +4.12(+2.08%)
Jun 28, 2021 187.77 199.18 187.77 198.41 4,931,005 +13.61(+7.36%)
Jun 25, 2021 183.77 187.99 183.10 184.80 3,087,618 +3.28(+1.81%)
Jun 24, 2021 181.45 184.96 178.77 181.52 2,574,313 +2.07(+1.15%)
Jun 23, 2021 179.11 182.21 178.12 179.45 2,934,207 +1.47(+0.83%)
Jun 22, 2021 170.63 179.00 170.59 177.98 4,223,717 +7.19(+4.21%)
Jun 21, 2021 169.75 171.86 165.15 170.79 2,134,641 +0.97(+0.57%)
Jun 18, 2021 168.99 171.37 167.69 169.82 3,505,330 +0.18(+0.11%)
Jun 17, 2021 166.02 172.31 165.52 169.64 2,502,496 +2.27(+1.36%)
Jun 16, 2021 167.35 169.29 164.52 167.37 2,560,389 +1.31(+0.79%)
Jun 15, 2021 171.87 172.00 163.82 166.06 2,632,426 -4.24(-2.49%)
Jun 14, 2021 166.77 172.18 166.05 170.30 2,667,363 +4.48(+2.70%)
Jun 11, 2021 167.77 168.24 164.66 165.82 2,432,152 -1.33(-0.80%)
Jun 10, 2021 167.05 170.03 166.07 167.15 2,347,419 -0.15(-0.09%)
Jun 09, 2021 172.18 174.69 167.01 167.30 5,127,855 -2.91(-1.71%)
Jun 08, 2021 166.36 171.90 166.36 170.21 2,639,645 +1.89(+1.12%)
Jun 07, 2021 164.56 169.50 163.88 168.32 2,760,266 +4.14(+2.52%)
Jun 04, 2021 167.41 168.30 162.40 164.18 2,270,820 -1.56(-0.94%)
Jun 03, 2021 172.08 172.58 165.11 165.74 3,335,625 -9.40(-5.37%)
Jun 02, 2021 164.42 176.85 163.65 175.14 4,900,056 +11.68(+7.15%)
Jun 01, 2021 165.95 167.32 161.88 163.46 2,448,485 -1.27(-0.77%)
May 28, 2021 166.10 167.85 164.62 164.73 1,974,421 -2.01(-1.21%)
May 27, 2021 168.61 168.61 162.50 166.74 2,982,384 -1.48(-0.88%)
May 26, 2021 168.20 169.40 166.56 168.22 1,422,297 +1.17(+0.70%)
May 25, 2021 166.87 170.62 166.43 167.05 1,558,089 +1.87(+1.13%)
May 24, 2021 169.73 169.90 164.22 165.18 2,403,967 -2.38(-1.42%)
May 21, 2021 173.00 173.50 167.13 167.56 2,527,577 -4.80(-2.78%)
May 20, 2021 166.28 175.14 166.02 172.36 3,159,515 +6.94(+4.20%)
May 19, 2021 164.30 166.27 161.39 165.42 2,511,674 -1.83(-1.09%)
May 18, 2021 165.81 170.11 164.60 167.25 3,102,453 +2.07(+1.25%)
May 17, 2021 162.67 165.40 160.06 165.18 1,932,760 +2.07(+1.27%)
May 14, 2021 159.01 163.84 157.14 163.11 2,330,513 +6.52(+4.16%)
May 13, 2021 163.34 164.50 153.80 156.59 3,092,479 -2.75(-1.73%)
May 12, 2021 165.33 169.07 158.41 159.34 3,311,413 -10.50(-6.18%)
May 11, 2021 159.55 170.70 158.71 169.84 4,016,462 +2.71(+1.62%)
May 10, 2021 163.01 170.98 161.78 167.13 5,094,721 +1.62(+0.98%)
May 07, 2021 163.93 165.62 158.65 165.51 5,859,726 +7.83(+4.97%)
May 06, 2021 167.01 170.65 154.00 157.68 15,663,147 -26.89(-14.57%)
May 05, 2021 190.99 194.99 181.51 184.57 5,592,263 -3.88(-2.06%)
May 04, 2021 185.11 191.29 183.20 188.45 3,528,883 -2.26(-1.19%)
May 03, 2021 200.40 200.91 189.27 190.71 3,605,754 -8.08(-4.06%)
Apr 30, 2021 206.34 207.95 198.08 198.79 3,159,100 -10.01(-4.79%)
Apr 29, 2021 212.28 212.34 201.80 208.80 2,314,541 -2.55(-1.21%)
Apr 28, 2021 206.26 212.97 202.50 211.35 1,898,278 +3.86(+1.86%)
Apr 27, 2021 206.16 210.80 206.00 207.49 2,288,234 +2.31(+1.13%)
Apr 26, 2021 211.00 212.00 203.80 205.18 4,197,707 -9.41(-4.39%)
Apr 23, 2021 212.60 216.75 211.00 214.59 1,476,300 +4.31(+2.05%)
Apr 22, 2021 209.83 215.46 207.50 210.28 1,701,361 +0.52(+0.25%)
Apr 21, 2021 204.34 210.82 202.33 209.76 1,686,721 +2.90(+1.40%)
Apr 20, 2021 212.00 212.50 200.88 206.86 2,767,557 -6.33(-2.97%)
Apr 19, 2021 216.88 219.19 211.87 213.19 2,235,022 -6.80(-3.09%)
Apr 16, 2021 220.30 221.14 213.60 219.99 1,524,900 +0.70(+0.32%)
Apr 15, 2021 221.37 223.50 216.31 219.29 1,818,182 +1.22(+0.56%)
Apr 14, 2021 225.04 227.00 216.19 218.07 1,719,870 -5.96(-2.66%)
Apr 13, 2021 222.45 225.84 220.29 224.03 2,023,143 +5.90(+2.70%)
Apr 12, 2021 216.87 220.51 214.10 218.13 1,875,907 -0.44(-0.20%)
Apr 09, 2021 214.24 221.67 212.86 218.57 2,723,400 +3.18(+1.48%)
Apr 08, 2021 206.00 216.29 205.79 215.39 3,604,656 +11.37(+5.57%)
Apr 07, 2021 204.50 205.75 199.27 204.02 2,205,961 -1.99(-0.97%)
Apr 06, 2021 199.44 208.57 197.31 206.01 3,038,523 +8.81(+4.47%)
Apr 05, 2021 211.99 211.99 196.13 197.20 3,626,447 -11.00(-5.28%)
Apr 01, 2021 206.44 212.14 205.40 208.20 1,775,400 +6.53(+3.24%)
Mar 31, 2021 202.90 208.49 201.34 201.67 2,512,203 +2.80(+1.41%)
Mar 30, 2021 192.80 203.66 191.00 198.87 2,647,392 +2.56(+1.30%)
Mar 29, 2021 203.42 204.00 195.15 196.31 2,024,102 -6.01(-2.97%)
Mar 26, 2021 197.49 202.55 193.65 202.32 2,667,400 +6.12(+3.12%)
Mar 25, 2021 193.33 201.10 190.50 196.20 3,431,649 -2.98(-1.50%)
Mar 24, 2021 220.85 221.00 197.87 199.18 3,861,881 -20.49(-9.33%)
Mar 23, 2021 222.62 231.34 218.09 219.67 3,753,771 -0.10(-0.05%)
Mar 22, 2021 219.55 223.19 217.00 219.77 3,135,938 +4.36(+2.02%)
Mar 19, 2021 210.31 224.11 209.40 215.41 4,843,200 +5.90(+2.82%)
Mar 18, 2021 211.40 219.72 208.87 209.51 3,422,919 -8.93(-4.09%)
Mar 17, 2021 208.50 221.19 204.53 218.44 4,324,686 +2.46(+1.14%)
Mar 16, 2021 226.89 228.00 210.75 215.98 2,450,626 -7.25(-3.25%)
Mar 15, 2021 220.53 223.50 216.01 223.23 2,575,733 +2.09(+0.95%)
Mar 12, 2021 212.28 222.67 205.00 221.14 2,763,700 +0.30(+0.14%)
Mar 11, 2021 214.97 224.00 212.73 220.84 3,402,258 +14.91(+7.24%)
Mar 10, 2021 212.96 215.49 203.25 205.93 2,725,285 -0.86(-0.42%)
Mar 09, 2021 202.97 210.13 198.86 206.79 3,707,022 +16.53(+8.69%)
Mar 08, 2021 199.54 209.56 189.80 190.26 3,907,418 -10.04(-5.01%)
Mar 05, 2021 201.01 203.44 179.23 200.30 5,644,700 +2.20(+1.11%)
Mar 04, 2021 207.51 212.97 186.99 198.10 6,495,982 -10.51(-5.04%)
Mar 03, 2021 235.20 238.29 206.79 208.61 7,208,946 -29.82(-12.51%)
Mar 02, 2021 243.50 251.86 236.78 238.43 3,685,979 -6.15(-2.51%)
Mar 01, 2021 224.57 248.45 223.65 244.58 6,656,534 +24.31(+11.04%)
Feb 26, 2021 224.00 232.29 206.37 220.27 11,049,000 +22.69(+11.48%)
Feb 25, 2021 205.09 214.00 194.77 197.58 3,636,621 -11.52(-5.51%)
Feb 24, 2021 209.99 212.88 202.26 209.10 2,175,088 -1.65(-0.78%)
Feb 23, 2021 203.07 211.92 191.00 210.75 3,644,070 -2.37(-1.11%)
Feb 22, 2021 222.86 225.66 211.75 213.12 2,647,122 -14.15(-6.23%)
Feb 19, 2021 224.09 230.43 223.61 227.27 1,828,000 +6.45(+2.92%)
Feb 18, 2021 216.05 225.31 215.10 220.82 1,524,923 -1.59(-0.71%)
Feb 17, 2021 222.13 225.00 214.07 222.41 2,389,260 -5.91(-2.59%)
Feb 16, 2021 238.95 239.25 226.10 228.32 2,163,153 -5.54(-2.37%)
Feb 12, 2021 227.71 235.10 224.57 233.86 1,808,200 +7.81(+3.45%)
Feb 11, 2021 227.10 230.04 223.73 226.05 1,517,412 +0.40(+0.18%)
Feb 10, 2021 232.19 232.24 220.52 225.65 1,686,892 -4.22(-1.84%)
Feb 09, 2021 229.26 231.65 226.65 229.87 1,662,808 -1.82(-0.79%)
Feb 08, 2021 233.14 238.95 226.35 231.69 2,989,381 +0.57(+0.25%)
Feb 05, 2021 222.00 239.47 220.32 231.12 3,817,500 +10.28(+4.65%)
Feb 04, 2021 211.70 221.96 211.70 220.84 3,182,589 +10.77(+5.13%)
Feb 03, 2021 211.76 215.16 208.02 210.07 1,720,578 -0.22(-0.10%)
Feb 02, 2021 207.40 213.42 206.35 210.29 1,973,141 +6.52(+3.20%)
Feb 01, 2021 201.68 204.62 195.68 203.77 1,797,053 +4.68(+2.35%)
Jan 29, 2021 201.00 203.67 193.68 199.09 2,271,000 -3.32(-1.64%)
Jan 28, 2021 196.43 207.13 193.13 202.41 2,982,930 +9.04(+4.67%)
Jan 27, 2021 199.25 205.65 192.00 193.37 3,641,133 -11.04(-5.40%)
Jan 26, 2021 225.94 226.73 203.00 204.41 7,997,231 -4.40(-2.11%)
Jan 25, 2021 217.00 221.44 205.40 208.81 2,339,975 -4.78(-2.24%)
Jan 22, 2021 211.17 215.15 209.14 213.59 2,162,600 +1.05(+0.49%)
Jan 21, 2021 218.55 221.44 212.30 212.54 2,938,030 -3.15(-1.46%)
Jan 20, 2021 223.43 225.74 213.72 215.69 3,434,246 -5.62(-2.54%)
Jan 19, 2021 208.66 221.34 208.00 221.31 4,509,106 +16.89(+8.26%)
Jan 15, 2021 211.21 211.99 197.16 204.42 3,601,400 -7.10(-3.36%)
Jan 14, 2021 207.25 221.12 207.00 211.52 5,037,060 +4.49(+2.17%)
Jan 13, 2021 204.61 209.04 200.87 207.03 2,923,096 +1.88(+0.92%)
Jan 12, 2021 185.06 211.85 184.75 205.15 9,353,780 +22.11(+12.08%)
Jan 11, 2021 174.10 187.76 171.02 183.04 3,816,514 +7.39(+4.21%)
Jan 08, 2021 172.91 179.73 171.76 175.65 2,470,300 +4.86(+2.85%)
Jan 07, 2021 170.30 173.50 167.25 170.79 2,781,281 +3.22(+1.92%)
Jan 06, 2021 172.11 173.16 166.33 167.57 2,964,817 -7.41(-4.23%)
Jan 05, 2021 170.19 175.77 169.06 174.98 2,162,728 +2.90(+1.69%)
Jan 04, 2021 179.52 181.60 168.25 172.08 3,260,884 -5.83(-3.28%)
Dec 31, 2020 177.91 177.91 177.91 2,120,585 -5.27(-2.88%)
Dec 30, 2020 178.30 183.41 176.12 183.18 2,120,585 +6.17(+3.49%)
Dec 29, 2020 179.65 180.00 173.69 177.01 2,358,350 -1.11(-0.62%)
Dec 28, 2020 193.58 194.00 175.84 178.12 4,218,931 -12.19(-6.41%)
Dec 24, 2020 191.21 193.74 188.08 190.31 1,116,600 +0.14(+0.07%)
Dec 23, 2020 196.90 197.38 190.03 190.17 2,095,478 -7.21(-3.65%)
Dec 22, 2020 191.11 198.50 190.44 197.38 3,372,508 +8.18(+4.32%)
Dec 21, 2020 189.16 193.00 184.55 189.20 3,028,818 -1.56(-0.82%)
Dec 18, 2020 190.59 191.73 184.69 190.76 5,352,700 +2.66(+1.41%)
Dec 17, 2020 184.32 192.09 183.33 188.10 4,321,419 +5.76(+3.16%)
Dec 16, 2020 173.69 182.78 171.34 182.34 4,291,622 +4.54(+2.55%)
Dec 15, 2020 172.00 179.93 170.51 177.80 3,357,966 +7.83(+4.61%)
Dec 14, 2020 172.25 176.48 169.66 169.97 3,067,415 -0.05(-0.03%)
Dec 11, 2020 166.08 171.66 165.72 170.02 3,064,400 +4.72(+2.86%)
Dec 10, 2020 157.30 167.62 157.00 165.30 2,590,275 +6.07(+3.81%)
Dec 09, 2020 165.94 167.52 157.64 159.23 3,890,049 -4.74(-2.89%)
Dec 08, 2020 158.85 167.92 156.80 163.97 3,268,713 +7.04(+4.49%)
Dec 07, 2020 155.60 158.88 153.61 156.93 1,941,734 +1.90(+1.23%)
Dec 04, 2020 154.13 157.09 153.22 155.03 1,967,500 +0.29(+0.19%)
Dec 03, 2020 154.49 157.02 154.20 154.74 2,015,003 +0.12(+0.08%)
Dec 02, 2020 151.38 155.60 150.00 154.62 2,194,857 -0.05(-0.03%)
Dec 01, 2020 161.51 161.51 154.10 154.67 3,252,125 -6.03(-3.75%)
Nov 30, 2020 161.94 164.64 153.36 160.70 11,334,829 +0.15(+0.09%)
Nov 27, 2020 148.72 160.63 148.53 160.55 5,023,000 +15.46(+10.66%)
Nov 25, 2020 138.63 146.95 138.51 145.09 3,551,900 +7.49(+5.44%)
Nov 24, 2020 139.99 140.04 133.65 137.60 3,331,298 -2.60(-1.85%)
Nov 23, 2020 141.00 143.23 138.22 140.20 2,593,514 +0.14(+0.10%)
Nov 20, 2020 136.52 143.96 136.26 140.06 4,421,200 +5.56(+4.13%)
Nov 19, 2020 128.00 134.70 127.44 134.50 3,008,673 +7.49(+5.90%)
Nov 18, 2020 127.84 129.24 124.70 127.01 2,537,369 -1.81(-1.41%)
Nov 17, 2020 126.71 128.94 123.60 128.82 2,499,663 +3.20(+2.55%)
Nov 16, 2020 122.54 127.24 120.50 125.62 3,493,981 +0.70(+0.56%)
Nov 13, 2020 128.55 130.00 123.33 124.92 3,484,400 -2.11(-1.66%)
Nov 12, 2020 129.64 133.50 125.81 127.03 3,876,161 -3.56(-2.73%)
Nov 11, 2020 121.92 131.07 121.79 130.59 5,256,927 +11.16(+9.34%)
Nov 10, 2020 126.22 126.40 113.49 119.43 6,261,771 -1.77(-1.46%)
Nov 09, 2020 130.38 134.00 116.31 121.20 10,623,315 -25.08(-17.15%)
Nov 06, 2020 143.68 146.60 140.55 146.28 2,591,100 +2.64(+1.84%)
Nov 05, 2020 140.00 144.95 138.12 143.64 2,731,367 +7.44(+5.46%)
Nov 04, 2020 135.50 138.79 133.51 136.20 3,634,762 +5.75(+4.41%)
Nov 03, 2020 127.96 131.99 125.59 130.45 2,935,174 +4.01(+3.17%)
Nov 02, 2020 123.23 127.73 121.57 126.44 3,828,307 +4.85(+3.99%)
Oct 30, 2020 130.51 131.70 119.71 121.59 5,604,600 -10.83(-8.18%)
Oct 29, 2020 138.29 138.94 128.13 132.42 7,808,026 -7.22(-5.17%)
Oct 28, 2020 143.30 145.15 138.92 139.64 4,817,749 -6.14(-4.21%)
Oct 27, 2020 141.48 147.65 141.29 145.78 4,574,719 +6.05(+4.33%)
Oct 26, 2020 137.49 143.11 136.20 139.73 3,253,525 +1.88(+1.37%)
Oct 23, 2020 136.16 138.43 134.12 137.84 2,099,700 +1.91(+1.40%)
Oct 22, 2020 133.90 138.00 132.85 135.94 3,329,456 +2.93(+2.20%)
Oct 21, 2020 144.62 145.63 132.69 133.01 5,548,769 -11.78(-8.14%)
Oct 20, 2020 147.54 150.24 144.51 144.79 2,549,965 -3.58(-2.41%)
Oct 19, 2020 148.75 151.80 146.36 148.37 2,326,106 +0.78(+0.53%)
Oct 16, 2020 151.98 152.53 147.15 147.59 1,765,500 -3.08(-2.04%)
Oct 15, 2020 145.38 150.90 143.45 150.67 2,209,816 +0.70(+0.47%)
Oct 14, 2020 153.80 154.88 147.66 149.97 3,175,331 -3.23(-2.11%)
Oct 13, 2020 148.19 154.73 147.61 153.20 3,351,596 +5.82(+3.95%)
Oct 12, 2020 149.00 151.20 146.55 147.38 3,272,569 +0.71(+0.48%)
Oct 09, 2020 140.70 147.30 140.07 146.67 3,358,800 +7.13(+5.11%)
Oct 08, 2020 145.00 145.15 139.16 139.54 3,200,328 -3.12(-2.19%)
Oct 07, 2020 136.63 143.10 136.45 142.66 3,800,681 +8.10(+6.02%)
Oct 06, 2020 137.00 139.26 134.10 134.56 3,045,501 -2.13(-1.56%)
Oct 05, 2020 132.69 136.84 130.70 136.69 2,733,764 +5.06(+3.84%)
Oct 02, 2020 127.49 133.33 127.27 131.63 3,783,100 -0.06(-0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.