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 )

67.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 222.01 224.73 217.92 218.94 1,298,942 -3.07(-1.38%)
Dec 30, 2021 221.15 226.41 221.04 222.01 875,528 +0.10(+0.05%)
Dec 29, 2021 222.95 224.00 215.19 221.91 1,126,168 +0.18(+0.08%)
Dec 28, 2021 231.83 231.96 219.43 221.73 1,087,288 -7.94(-3.46%)
Dec 27, 2021 230.72 232.98 226.72 229.67 1,459,932 +1.58(+0.69%)
Dec 23, 2021 225.48 229.30 220.77 228.09 1,225,982 +2.99(+1.33%)
Dec 22, 2021 224.36 228.65 219.73 225.10 1,228,004 +0.32(+0.14%)
Dec 21, 2021 223.29 225.90 216.06 224.78 1,555,971 +6.30(+2.88%)
Dec 20, 2021 217.00 220.69 212.65 218.48 1,416,676 -3.12(-1.41%)
Dec 17, 2021 216.31 226.13 211.36 221.60 3,183,729 +3.31(+1.52%)
Dec 16, 2021 228.79 230.78 215.00 218.29 2,420,273 -10.84(-4.73%)
Dec 15, 2021 220.31 229.41 213.57 229.13 3,378,852 +11.47(+5.27%)
Dec 14, 2021 212.69 218.89 209.76 217.66 2,010,010 -2.06(-0.94%)
Dec 13, 2021 223.99 224.78 213.25 219.72 1,862,330 -5.44(-2.42%)
Dec 10, 2021 235.00 236.15 222.76 225.16 1,868,760 -9.24(-3.94%)
Dec 09, 2021 246.00 247.48 232.51 234.40 1,564,360 -11.60(-4.72%)
Dec 08, 2021 238.65 247.85 233.69 246.00 2,416,599 +8.55(+3.60%)
Dec 07, 2021 235.00 245.77 233.72 237.45 3,099,003 +12.55(+5.58%)
Dec 06, 2021 228.66 231.04 220.32 224.90 2,384,178 -6.43(-2.78%)
Dec 03, 2021 249.18 250.49 224.51 231.33 4,267,037 -18.23(-7.30%)
Dec 02, 2021 249.03 255.98 243.03 249.56 3,269,522 -9.72(-3.75%)
Dec 01, 2021 277.87 279.23 258.87 259.28 2,552,090 -15.30(-5.57%)
Nov 30, 2021 282.42 288.84 273.97 274.58 4,008,026 -8.32(-2.94%)
Nov 29, 2021 291.39 292.84 278.69 282.90 2,205,855 -8.48(-2.91%)
Nov 26, 2021 305.06 307.75 290.27 291.38 1,780,331 -5.53(-1.86%)
Nov 24, 2021 283.01 298.18 276.21 296.91 3,254,207 +16.91(+6.04%)
Nov 23, 2021 281.51 290.86 276.01 280.00 2,837,762 -15.71(-5.31%)
Nov 22, 2021 295.61 301.00 275.26 295.71 2,537,086 +1.29(+0.44%)
Nov 19, 2021 295.87 299.80 293.46 294.42 2,283,471 +4.15(+1.43%)
Nov 18, 2021 285.24 290.74 289.32 290.27 1,865,887 +7.95(+2.82%)
Nov 17, 2021 287.59 294.36 280.20 282.32 1,494,355 -4.43(-1.54%)
Nov 16, 2021 272.76 290.78 270.05 286.75 2,649,121 +14.03(+5.14%)
Nov 15, 2021 272.39 279.49 270.62 272.72 2,181,815 +0.57(+0.21%)
Nov 12, 2021 256.06 273.00 254.25 272.15 2,741,788 +18.81(+7.42%)
Nov 11, 2021 252.00 255.75 250.92 253.34 984,416 +4.76(+1.91%)
Nov 10, 2021 257.00 248.58 1,794,446 -10.09(-3.90%)
Nov 09, 2021 263.32 265.47 253.03 258.67 1,868,928 -2.19(-0.84%)
Nov 08, 2021 264.38 269.27 260.69 260.86 2,258,455 +0.74(+0.28%)
Nov 05, 2021 261.98 270.94 256.58 260.12 2,710,097 -11.15(-4.11%)
Nov 04, 2021 236.07 283.40 236.07 271.27 7,769,719 +31.65(+13.21%)
Nov 03, 2021 243.08 245.40 235.19 239.62 3,856,182 -1.01(-0.42%)
Nov 02, 2021 243.66 244.48 236.31 240.63 2,359,886 -2.99(-1.23%)
Nov 01, 2021 250.94 243.21 242.65 243.62 2,290,240 -7.07(-2.82%)
Oct 29, 2021 239.47 252.76 250.69 1,817,859 +7.94(+3.27%)
Oct 28, 2021 238.78 246.15 234.42 242.75 3,192,388 -1.14(-0.47%)
Oct 27, 2021 247.52 250.02 242.52 243.89 1,591,527 -3.63(-1.47%)
Oct 26, 2021 252.58 247.52 2,161,377 -5.05(-2.00%)
Oct 25, 2021 243.50 253.05 243.50 252.57 3,495,451 +11.30(+4.68%)
Oct 22, 2021 232.66 242.45 232.66 241.27 1,855,252 +5.29(+2.24%)
Oct 21, 2021 232.61 238.73 231.12 235.98 1,734,933 +2.86(+1.23%)
Oct 20, 2021 228.00 233.28 224.84 233.12 1,996,942 +6.71(+2.96%)
Oct 19, 2021 228.29 230.15 226.19 226.41 1,431,942 -1.59(-0.70%)
Oct 18, 2021 220.94 230.84 219.29 228.00 2,519,414 +6.86(+3.10%)
Oct 15, 2021 218.00 222.08 216.62 221.14 1,389,544 +5.24(+2.43%)
Oct 14, 2021 216.15 221.14 215.72 215.90 1,378,367 +2.15(+1.01%)
Oct 13, 2021 214.87 216.75 212.43 213.75 1,032,665 +0.61(+0.29%)
Oct 12, 2021 204.76 214.86 203.05 213.14 2,236,021 +10.80(+5.34%)
Oct 11, 2021 210.28 210.65 202.17 202.34 2,211,328 -9.68(-4.57%)
Oct 08, 2021 216.43 219.49 211.25 212.02 1,695,419 -4.50(-2.08%)
Oct 07, 2021 212.15 219.12 211.01 216.52 1,802,431 +6.99(+3.34%)
Oct 06, 2021 201.59 209.66 201.00 209.53 1,539,334 +5.89(+2.89%)
Oct 05, 2021 200.06 204.93 198.80 203.64 1,286,480 +4.90(+2.47%)
Oct 04, 2021 200.27 201.15 194.37 198.74 1,881,848 -5.63(-2.75%)
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.