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 )

66.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 14.48 14.50 14.07 14.28 1,482,497 -0.15(-1.04%)
Sep 29, 2016 14.67 14.81 14.38 14.43 977,235 -0.33(-2.24%)
Sep 28, 2016 14.65 14.87 14.30 14.76 1,476,625 +0.06(+0.41%)
Sep 27, 2016 14.82 15.05 14.65 14.70 1,036,912 -0.12(-0.81%)
Sep 26, 2016 15.27 15.29 14.58 14.82 1,863,377 -0.39(-2.60%)
Sep 23, 2016 14.75 15.70 14.55 15.21 3,096,761 +0.39(+2.67%)
Sep 22, 2016 14.69 14.82 14.13 14.82 2,477,377 +0.28(+1.93%)
Sep 21, 2016 13.97 15.00 13.77 14.54 5,236,377 +1.03(+7.62%)
Sep 20, 2016 13.48 13.76 13.43 13.51 1,072,660 +0.15(+1.12%)
Sep 19, 2016 13.66 13.79 13.31 13.36 867,154 -0.21(-1.55%)
Sep 16, 2016 13.67 13.90 13.45 13.57 3,930,521 -0.06(-0.44%)
Sep 15, 2016 13.67 13.74 13.53 13.63 840,601 -0.06(-0.44%)
Sep 14, 2016 13.57 14.05 13.53 13.69 979,918 +0.01(+0.07%)
Sep 13, 2016 13.72 13.85 13.45 13.68 592,356 -0.19(-1.37%)
Sep 12, 2016 13.68 13.99 13.52 13.87 1,334,667 +0.23(+1.69%)
Sep 09, 2016 14.15 14.25 13.59 13.64 1,009,111 -0.63(-4.41%)
Sep 08, 2016 14.35 14.41 14.14 14.27 777,956 -0.09(-0.63%)
Sep 07, 2016 14.14 14.37 14.13 14.36 871,253 +0.17(+1.20%)
Sep 06, 2016 13.95 14.28 13.87 14.19 1,126,798 +0.32(+2.31%)
Sep 02, 2016 13.90 13.87 13.87 13.87 963,600 +0.09(+0.65%)
Sep 01, 2016 13.38 13.85 13.35 13.78 644,207 +0.32(+2.38%)
Aug 31, 2016 13.43 13.50 13.21 13.46 495,799 -0.01(-0.07%)
Aug 30, 2016 13.49 13.66 13.33 13.47 566,088 -0.06(-0.44%)
Aug 29, 2016 13.41 13.76 13.38 13.53 570,686 +0.11(+0.82%)
Aug 26, 2016 13.53 13.73 13.24 13.42 2,005,520 -0.13(-0.96%)
Aug 25, 2016 13.69 13.87 13.49 13.55 737,228 -0.12(-0.88%)
Aug 24, 2016 13.90 14.05 13.64 13.67 549,624 -0.31(-2.22%)
Aug 23, 2016 14.11 14.16 13.92 13.98 827,059 -0.01(-0.07%)
Aug 22, 2016 14.04 14.17 13.84 13.99 649,247 -0.08(-0.57%)
Aug 19, 2016 14.19 14.25 14.05 14.07 633,462 -0.12(-0.85%)
Aug 18, 2016 13.95 14.29 13.93 14.19 703,645 +0.21(+1.50%)
Aug 17, 2016 14.26 14.32 13.86 13.98 944,146 -0.28(-1.96%)
Aug 16, 2016 14.46 14.46 14.15 14.26 942,703 -0.23(-1.59%)
Aug 15, 2016 14.54 14.66 14.41 14.49 1,100,889 +0.04(+0.28%)
Aug 12, 2016 14.42 14.69 14.31 14.45 1,130,060 -0.05(-0.34%)
Aug 11, 2016 13.76 14.56 13.76 14.50 2,051,649 +0.72(+5.22%)
Aug 10, 2016 13.76 13.85 13.47 13.78 1,148,398 +0.02(+0.15%)
Aug 09, 2016 13.60 14.00 13.50 13.76 1,365,526 +0.07(+0.51%)
Aug 08, 2016 13.74 13.90 13.45 13.69 1,683,848 -0.08(-0.58%)
Aug 05, 2016 13.84 13.89 13.33 13.77 3,089,639 -0.30(-2.13%)
Aug 04, 2016 13.66 14.21 13.54 14.07 2,414,306 +0.23(+1.66%)
Aug 03, 2016 13.60 14.57 13.22 13.84 9,889,188 +1.13(+8.89%)
Aug 02, 2016 12.16 12.95 11.72 12.71 7,815,436 +0.85(+7.17%)
Aug 01, 2016 10.55 12.00 10.21 11.86 9,388,071 +1.80(+17.89%)
Jul 29, 2016 10.12 10.20 9.910 10.06 964,491 -0.05(-0.49%)
Jul 28, 2016 9.880 10.31 9.810 10.11 1,691,697 +0.29(+2.95%)
Jul 27, 2016 9.920 10.07 9.810 9.820 713,706 -0.04(-0.41%)
Jul 26, 2016 9.850 10.00 9.800 9.860 758,028 -0.02(-0.20%)
Jul 25, 2016 9.810 10.04 9.770 9.880 759,173 +0.06(+0.61%)
Jul 22, 2016 9.800 9.910 9.760 9.820 575,640 -0.01(-0.10%)
Jul 21, 2016 10.02 10.21 9.815 9.830 798,431 -0.16(-1.60%)
Jul 20, 2016 9.880 10.09 9.820 9.990 844,318 +0.16(+1.63%)
Jul 19, 2016 9.990 10.06 9.820 9.830 1,300,963 -0.05(-0.51%)
Jul 18, 2016 10.00 10.00 9.697 9.880 613,569 -0.11(-1.10%)
Jul 15, 2016 10.19 10.20 9.890 9.990 1,044,511 -0.15(-1.48%)
Jul 14, 2016 10.20 10.29 10.10 10.14 675,898 -0.02(-0.20%)
Jul 13, 2016 10.20 10.32 10.05 10.16 1,137,392 -0.04(-0.39%)
Jul 12, 2016 9.800 10.78 9.780 10.20 4,263,576 +0.49(+5.05%)
Jul 11, 2016 9.690 9.840 9.540 9.710 1,574,200 +0.11(+1.15%)
Jul 08, 2016 9.310 9.850 9.210 9.600 1,347,590 +0.39(+4.23%)
Jul 07, 2016 9.150 9.410 9.075 9.210 919,206 -0.25(-2.64%)
Jul 05, 2016 9.550 9.550 9.270 9.460 628,839 -0.20(-2.07%)
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.
 
 
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.