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 )

67.75 +0.41 (+0.61%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 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 30, 2022 119.23 120.91 117.86 119.85 2,153,826 -2.83(-2.31%)
Dec 29, 2022 122.01 124.12 120.12 122.68 1,661,699 +2.28(+1.89%)
Dec 28, 2022 120.40 121.78 118.92 120.40 1,823,620 -0.94(-0.77%)
Dec 27, 2022 126.03 126.49 121.23 121.34 1,842,374 -5.60(-4.41%)
Dec 23, 2022 126.80 127.73 124.01 126.94 1,354,550 -0.41(-0.32%)
Dec 22, 2022 132.29 132.50 123.55 127.35 2,371,390 -6.98(-5.20%)
Dec 21, 2022 130.20 135.05 129.94 134.33 3,372,117 +7.23(+5.69%)
Dec 20, 2022 125.24 127.63 123.19 127.10 1,855,057 +1.19(+0.95%)
Dec 19, 2022 126.41 129.12 124.96 125.91 2,151,148 -0.41(-0.32%)
Dec 16, 2022 124.73 127.20 124.18 126.32 4,300,566 +0.35(+0.28%)
Dec 15, 2022 128.64 128.99 124.28 125.97 2,769,298 -6.06(-4.59%)
Dec 14, 2022 132.16 135.48 131.11 132.03 2,694,436 +0.43(+0.33%)
Dec 13, 2022 138.44 138.95 130.13 131.60 2,785,641 +2.08(+1.61%)
Dec 12, 2022 125.75 129.58 124.17 129.52 2,213,650 +2.74(+2.16%)
Dec 09, 2022 130.79 134.50 126.57 126.78 3,032,365 -7.72(-5.74%)
Dec 08, 2022 131.78 135.68 129.65 134.50 2,178,929 +4.37(+3.36%)
Dec 07, 2022 134.10 136.00 127.81 130.13 2,898,092 -4.88(-3.61%)
Dec 06, 2022 137.56 139.05 132.96 135.01 2,740,079 -2.20(-1.60%)
Dec 05, 2022 139.28 142.53 135.89 137.21 3,235,228 -3.28(-2.33%)
Dec 02, 2022 136.16 141.96 135.42 140.49 2,831,594 +1.10(+0.79%)
Dec 01, 2022 132.86 139.97 132.15 139.39 4,484,855 +7.30(+5.53%)
Nov 30, 2022 123.00 132.60 121.67 132.09 4,850,938 +10.21(+8.38%)
Nov 29, 2022 120.87 122.42 119.28 121.88 2,607,623 +2.40(+2.01%)
Nov 28, 2022 120.20 123.37 118.55 119.48 2,586,120 -0.83(-0.69%)
Nov 25, 2022 118.39 120.61 117.49 120.31 785,032 +0.32(+0.27%)
Nov 23, 2022 120.06 122.14 117.47 119.99 1,877,285 +0.70(+0.59%)
Nov 22, 2022 115.64 119.48 114.00 119.29 3,157,937 +4.35(+3.78%)
Nov 21, 2022 112.20 119.35 111.37 114.94 3,736,962 +1.02(+0.90%)
Nov 18, 2022 116.62 116.81 112.09 113.92 2,226,784 -0.45(-0.39%)
Nov 17, 2022 116.91 117.35 112.06 114.37 3,096,802 -5.35(-4.47%)
Nov 16, 2022 120.09 122.22 118.27 119.72 4,082,128 -5.59(-4.46%)
Nov 15, 2022 124.76 127.28 121.25 125.31 4,557,733 +5.57(+4.65%)
Nov 14, 2022 114.31 123.68 113.99 119.74 5,630,191 +4.10(+3.55%)
Nov 11, 2022 109.39 116.60 109.03 115.64 3,727,038 +5.43(+4.93%)
Nov 10, 2022 101.00 110.36 101.00 110.21 4,274,000 +15.25(+16.06%)
Nov 09, 2022 100.26 100.98 94.88 94.96 2,384,004 -6.82(-6.70%)
Nov 08, 2022 100.27 103.28 97.87 101.78 3,125,703 +2.59(+2.61%)
Nov 07, 2022 100.19 100.92 96.01 99.19 3,362,498 +0.84(+0.85%)
Nov 04, 2022 101.58 103.06 93.87 98.35 6,298,657 -1.68(-1.68%)
Nov 03, 2022 91.33 101.82 90.43 100.03 12,887,415 +12.49(+14.27%)
Nov 02, 2022 91.98 92.47 87.24 87.54 5,281,248 -3.89(-4.25%)
Nov 01, 2022 96.10 97.35 90.95 91.43 3,087,816 -2.48(-2.64%)
Oct 31, 2022 98.00 100.00 93.17 93.91 3,152,546 -4.00(-4.09%)
Oct 28, 2022 95.97 100.00 94.35 97.91 4,403,310 -3.00(-2.97%)
Oct 27, 2022 102.75 103.75 100.00 100.91 3,097,877 -0.49(-0.48%)
Oct 26, 2022 101.38 106.20 100.02 101.40 2,710,648 -1.84(-1.78%)
Oct 25, 2022 102.09 104.47 100.31 103.24 3,225,975 +1.17(+1.15%)
Oct 24, 2022 100.33 102.46 96.78 102.07 2,026,800 +1.16(+1.15%)
Oct 21, 2022 96.58 101.17 94.40 100.91 2,844,699 +3.47(+3.56%)
Oct 20, 2022 93.89 99.75 93.78 97.44 2,965,706 +3.11(+3.30%)
Oct 19, 2022 99.22 99.29 93.61 94.33 3,190,649 -6.15(-6.12%)
Oct 18, 2022 102.75 104.28 100.04 100.48 3,700,444 +2.36(+2.41%)
Oct 17, 2022 95.22 98.81 94.36 98.12 3,105,427 +5.67(+6.13%)
Oct 14, 2022 98.57 101.52 92.11 92.45 3,625,250 -3.87(-4.02%)
Oct 13, 2022 99.28 99.81 91.70 96.32 9,546,710 -9.84(-9.27%)
Oct 12, 2022 106.77 108.25 102.89 106.16 2,414,639 +0.56(+0.53%)
Oct 11, 2022 107.87 109.63 101.51 105.60 3,383,034 -3.37(-3.09%)
Oct 10, 2022 111.21 111.79 106.71 108.97 3,202,294 -1.47(-1.33%)
Oct 07, 2022 111.48 112.78 109.57 110.44 1,980,345 -4.67(-4.06%)
Oct 06, 2022 112.89 116.80 112.75 115.11 2,582,369 +2.78(+2.47%)
Oct 05, 2022 108.77 113.57 107.64 112.33 2,710,216 +2.13(+1.93%)
Oct 04, 2022 108.57 110.77 107.37 110.20 3,184,831 +5.21(+4.96%)
Oct 03, 2022 100.81 106.00 100.66 104.99 3,057,689 +4.86(+4.85%)
Sep 30, 2022 100.00 104.03 99.10 100.13 2,848,440 -1.39(-1.37%)
Sep 29, 2022 99.07 102.16 99.00 101.52 2,947,291 -0.63(-0.62%)
Sep 28, 2022 96.40 102.96 96.40 102.15 2,165,175 +5.42(+5.60%)
Sep 27, 2022 96.90 98.50 94.48 96.73 2,658,479 +2.43(+2.58%)
Sep 26, 2022 96.07 98.77 94.16 94.30 2,482,048 -2.17(-2.25%)
Sep 23, 2022 95.93 97.83 94.40 96.47 3,332,683 -1.02(-1.05%)
Sep 22, 2022 102.87 104.00 96.85 97.49 3,104,172 -6.58(-6.32%)
Sep 21, 2022 104.65 109.06 102.68 104.07 2,065,043 +0.10(+0.10%)
Sep 20, 2022 110.15 110.71 103.83 103.97 2,884,201 -7.81(-6.99%)
Sep 19, 2022 106.86 111.92 106.81 111.78 2,908,387 +3.75(+3.47%)
Sep 16, 2022 109.25 111.15 106.37 108.03 4,212,390 -4.32(-3.85%)
Sep 15, 2022 110.86 114.08 110.23 112.35 2,383,199 +1.12(+1.01%)
Sep 14, 2022 107.98 111.36 105.53 111.23 2,773,722 +4.17(+3.90%)
Sep 13, 2022 108.01 108.43 105.83 107.06 2,566,276 -7.02(-6.15%)
Sep 12, 2022 111.04 114.80 110.84 114.08 2,461,745 +3.66(+3.31%)
Sep 09, 2022 108.95 111.73 108.65 110.42 2,402,085 +2.12(+1.96%)
Sep 08, 2022 105.06 108.87 104.67 108.30 1,829,604 +0.94(+0.88%)
Sep 07, 2022 104.44 107.94 102.75 107.36 2,316,192 +3.50(+3.37%)
Sep 06, 2022 105.65 106.09 100.91 103.86 2,401,180 -1.86(-1.76%)
Sep 02, 2022 109.19 109.34 104.15 105.72 2,638,680 -0.41(-0.39%)
Sep 01, 2022 103.07 107.19 100.86 106.13 2,772,170 +0.52(+0.49%)
Aug 31, 2022 106.35 108.59 104.86 105.61 2,059,371 -0.17(-0.16%)
Aug 30, 2022 106.48 109.00 102.74 105.78 2,353,535 +1.26(+1.21%)
Aug 29, 2022 101.58 106.86 101.23 104.52 1,853,779 +0.27(+0.26%)
Aug 26, 2022 109.57 111.24 103.52 104.25 2,608,482 -4.07(-3.76%)
Aug 25, 2022 107.12 108.65 105.31 108.32 1,618,333 +2.42(+2.29%)
Aug 24, 2022 105.26 107.81 104.23 105.90 2,037,459 +2.16(+2.08%)
Aug 23, 2022 103.50 105.84 102.56 103.74 1,802,167 +0.00(+0.00%)
Aug 22, 2022 104.46 106.37 102.52 103.74 2,753,168 -3.27(-3.06%)
Aug 19, 2022 111.80 112.49 105.28 107.01 3,813,749 -7.44(-6.50%)
Aug 18, 2022 116.80 116.84 112.97 114.45 2,509,825 -2.46(-2.10%)
Aug 17, 2022 118.62 119.00 115.81 116.91 2,659,571 -3.95(-3.27%)
Aug 16, 2022 117.96 123.03 116.21 120.86 3,352,389 +3.25(+2.76%)
Aug 15, 2022 118.00 119.66 116.50 117.61 2,554,213 -2.30(-1.92%)
Aug 12, 2022 116.80 120.19 115.81 119.91 2,971,251 +5.23(+4.56%)
Aug 11, 2022 119.57 120.69 113.49 114.68 4,382,627 -2.22(-1.90%)
Aug 10, 2022 114.00 116.94 112.96 116.90 3,941,866 +8.03(+7.38%)
Aug 09, 2022 109.50 111.10 107.51 108.87 3,220,433 -3.11(-2.78%)
Aug 08, 2022 109.33 117.06 109.33 111.98 3,227,592 +2.60(+2.38%)
Aug 05, 2022 105.73 111.98 104.82 109.38 2,520,011 +0.05(+0.05%)
Aug 04, 2022 109.16 110.69 107.36 109.33 2,606,772 +0.83(+0.76%)
Aug 03, 2022 106.25 109.73 104.56 108.50 3,402,447 +4.06(+3.89%)
Aug 02, 2022 101.78 105.15 101.34 104.44 2,835,875 +0.83(+0.80%)
Aug 01, 2022 101.85 106.88 101.12 103.61 3,296,387 -0.11(-0.11%)
Jul 29, 2022 104.11 107.39 102.03 103.72 4,492,611 -1.20(-1.14%)
Jul 28, 2022 100.67 106.66 100.30 104.92 9,961,081 +9.42(+9.86%)
Jul 27, 2022 96.67 98.12 93.51 95.50 7,639,824 +2.20(+2.36%)
Jul 26, 2022 91.05 94.27 90.17 93.30 4,815,281 -3.17(-3.29%)
Jul 25, 2022 96.21 97.92 93.62 96.47 4,607,103 -0.64(-0.66%)
Jul 22, 2022 96.24 102.12 95.94 97.11 6,950,218 +0.24(+0.25%)
Jul 21, 2022 92.59 97.03 91.23 96.87 4,722,061 +4.21(+4.54%)
Jul 20, 2022 87.88 93.06 86.92 92.66 4,274,774 +5.22(+5.97%)
Jul 19, 2022 86.17 88.14 83.93 87.44 2,414,326 +2.72(+3.21%)
Jul 18, 2022 84.25 88.11 83.79 84.72 4,293,224 +2.22(+2.69%)
Jul 15, 2022 80.19 83.21 78.33 82.50 4,152,715 +2.77(+3.47%)
Jul 14, 2022 83.29 83.59 78.24 79.73 4,338,265 -3.48(-4.18%)
Jul 13, 2022 83.22 85.78 81.58 83.21 4,756,216 -2.38(-2.78%)
Jul 12, 2022 87.76 89.67 84.60 85.59 3,038,644 -0.48(-0.56%)
Jul 11, 2022 87.10 87.80 84.15 86.07 2,603,553 -2.68(-3.02%)
Jul 08, 2022 87.57 90.67 86.38 88.75 3,050,245 -0.90(-1.00%)
Jul 07, 2022 85.09 90.21 84.30 89.65 4,031,580 +3.71(+4.32%)
Jul 06, 2022 88.10 91.58 85.21 85.94 4,284,983 -2.30(-2.61%)
Jul 05, 2022 79.09 88.37 77.59 88.24 6,085,497 +8.43(+10.56%)
Jul 01, 2022 74.73 80.75 74.70 79.81 5,655,968 +6.60(+9.02%)
Jun 30, 2022 74.58 74.78 70.46 73.21 3,722,695 -1.59(-2.13%)
Jun 29, 2022 73.08 75.40 71.30 74.80 2,681,802 +0.76(+1.03%)
Jun 28, 2022 79.11 80.50 73.95 74.04 3,936,593 -6.61(-8.20%)
Jun 27, 2022 82.08 84.13 78.65 80.65 4,920,820 -2.97(-3.55%)
Jun 24, 2022 80.00 83.65 79.61 83.62 3,222,751 +4.89(+6.21%)
Jun 23, 2022 74.50 79.61 74.47 78.73 3,365,218 +4.64(+6.26%)
Jun 22, 2022 70.77 75.29 70.56 74.09 2,789,200 +2.28(+3.18%)
Jun 21, 2022 73.33 75.88 71.45 71.81 3,267,335 -0.30(-0.42%)
Jun 17, 2022 69.50 74.32 69.43 72.11 7,379,453 +3.11(+4.51%)
Jun 16, 2022 71.61 71.86 67.01 69.00 6,016,710 -7.05(-9.27%)
Jun 15, 2022 72.57 77.33 72.07 76.05 3,880,326 +4.44(+6.20%)
Jun 14, 2022 71.57 73.84 70.11 71.61 3,426,329 +0.24(+0.34%)
Jun 13, 2022 72.16 74.40 69.74 71.37 4,629,007 -4.47(-5.89%)
Jun 10, 2022 79.96 81.67 75.29 75.84 4,330,782 -7.23(-8.70%)
Jun 09, 2022 83.95 85.94 82.23 83.07 2,586,447 -1.81(-2.13%)
Jun 08, 2022 82.32 87.02 81.79 84.88 4,137,062 +3.40(+4.17%)
Jun 07, 2022 80.98 82.58 78.75 81.48 3,788,368 -2.35(-2.80%)
Jun 06, 2022 82.19 84.99 81.02 83.83 2,831,210 +2.85(+3.52%)
Jun 03, 2022 84.49 84.94 80.39 80.98 3,927,128 -6.31(-7.23%)
Jun 02, 2022 81.44 87.94 80.81 87.29 3,779,963 +6.35(+7.85%)
Jun 01, 2022 83.38 84.79 79.52 80.94 4,093,826 -0.18(-0.22%)
May 31, 2022 82.95 84.85 80.02 81.12 6,307,627 -1.03(-1.25%)
May 27, 2022 79.10 82.24 79.00 82.15 3,295,217 +3.90(+4.98%)
May 26, 2022 72.26 78.71 71.25 78.25 4,769,798 +6.66(+9.30%)
May 25, 2022 70.36 74.47 69.67 71.59 5,596,783 +1.38(+1.97%)
May 24, 2022 73.71 74.24 68.40 70.21 5,985,608 -5.86(-7.70%)
May 23, 2022 77.87 77.95 72.66 76.07 4,661,577 -2.27(-2.90%)
May 20, 2022 81.17 81.27 74.66 78.34 4,936,104 -0.90(-1.14%)
May 19, 2022 78.39 82.36 76.00 79.24 7,341,613 +0.40(+0.51%)
May 18, 2022 85.05 85.05 77.10 78.84 6,022,583 -9.22(-10.47%)
May 17, 2022 89.19 91.12 84.18 88.06 4,482,160 +1.44(+1.66%)
May 16, 2022 91.00 92.40 86.25 86.62 4,383,855 -5.46(-5.93%)
May 13, 2022 90.00 94.58 88.54 92.08 5,783,210 +4.22(+4.80%)
May 12, 2022 77.36 89.88 75.61 87.86 10,577,133 +10.05(+12.92%)
May 11, 2022 83.73 86.49 77.04 77.81 8,273,936 -6.25(-7.44%)
May 10, 2022 89.31 92.67 81.56 84.06 6,098,013 -2.34(-2.71%)
May 09, 2022 85.08 88.97 82.41 86.40 8,279,331 +0.02(+0.02%)
May 06, 2022 89.67 90.88 81.11 86.38 9,288,626 -4.55(-5.00%)
May 05, 2022 94.26 95.30 88.88 90.93 15,384,239 -18.40(-16.83%)
May 04, 2022 100.00 110.95 96.10 109.33 8,655,760 +8.80(+8.75%)
May 03, 2022 96.74 103.47 95.09 100.53 5,613,642 +3.46(+3.56%)
May 02, 2022 92.32 97.22 90.62 97.07 5,639,792 +3.88(+4.16%)
Apr 29, 2022 97.00 102.26 92.86 93.19 7,092,895 -8.69(-8.53%)
Apr 28, 2022 100.63 103.37 94.39 101.88 5,515,833 +4.33(+4.44%)
Apr 27, 2022 98.99 102.25 95.84 97.55 4,283,697 -2.56(-2.56%)
Apr 26, 2022 101.04 102.65 97.10 100.11 4,295,958 -1.95(-1.91%)
Apr 25, 2022 96.85 103.20 96.59 102.06 3,993,984 +3.65(+3.71%)
Apr 22, 2022 102.43 103.52 97.46 98.41 3,623,015 -3.38(-3.32%)
Apr 21, 2022 109.99 109.99 100.32 101.79 4,084,855 -5.62(-5.23%)
Apr 20, 2022 114.29 114.29 104.70 107.41 4,827,676 -7.88(-6.83%)
Apr 19, 2022 110.22 118.74 109.23 115.29 4,064,064 +4.82(+4.36%)
Apr 18, 2022 115.33 115.50 105.80 110.47 4,527,954 -5.32(-4.59%)
Apr 14, 2022 115.82 117.23 112.74 115.79 3,780,228 -1.68(-1.43%)
Apr 13, 2022 112.25 118.71 111.21 117.47 2,445,883 +4.52(+4.00%)
Apr 12, 2022 120.18 122.45 111.76 112.95 3,013,505 -4.27(-3.64%)
Apr 11, 2022 115.13 119.70 113.03 117.22 2,935,374 +0.64(+0.55%)
Apr 08, 2022 120.18 120.78 114.57 116.58 3,666,788 -4.37(-3.61%)
Apr 07, 2022 124.68 128.87 118.91 120.95 4,965,505 -4.52(-3.60%)
Apr 06, 2022 128.18 128.23 121.39 125.47 3,522,908 -4.74(-3.64%)
Apr 05, 2022 135.42 136.87 128.61 130.21 3,278,964 -5.96(-4.38%)
Apr 04, 2022 128.58 138.88 126.14 136.17 3,782,353 +9.12(+7.18%)
Apr 01, 2022 126.23 128.38 122.53 127.05 2,961,478 +2.77(+2.23%)
Mar 31, 2022 134.14 134.91 124.23 124.28 3,803,975 -10.28(-7.64%)
Mar 30, 2022 140.05 141.84 134.16 134.56 3,160,044 -8.36(-5.85%)
Mar 29, 2022 138.99 144.94 137.86 142.92 3,084,137 +4.38(+3.16%)
Mar 28, 2022 134.70 139.02 131.10 138.54 2,443,592 +6.22(+4.70%)
Mar 25, 2022 141.43 141.46 129.75 132.32 3,404,380 -8.64(-6.13%)
Mar 24, 2022 143.24 143.97 136.59 140.96 2,044,960 -1.51(-1.06%)
Mar 23, 2022 145.00 149.21 141.44 142.47 2,502,629 -5.78(-3.90%)
Mar 22, 2022 142.66 151.50 142.04 148.25 2,996,118 +5.98(+4.20%)
Mar 21, 2022 146.42 148.29 139.44 142.27 2,894,167 -5.73(-3.87%)
Mar 18, 2022 140.53 149.72 140.28 148.00 5,183,229 +6.32(+4.46%)
Mar 17, 2022 132.24 141.89 131.02 141.68 2,589,283 +7.87(+5.88%)
Mar 16, 2022 127.99 134.05 126.68 133.81 3,230,317 +8.83(+7.07%)
Mar 15, 2022 119.00 125.63 117.40 124.98 3,232,538 +6.66(+5.63%)
Mar 14, 2022 120.85 127.18 117.38 118.32 3,913,629 -2.91(-2.40%)
Mar 11, 2022 136.62 137.13 121.15 121.23 5,990,342 -15.75(-11.50%)
Mar 10, 2022 143.40 133.28 136.98 2,597,800 -7.74(-5.35%)
Mar 09, 2022 141.78 145.37 139.05 144.72 3,229,337 +6.29(+4.54%)
Mar 08, 2022 137.47 144.75 132.91 138.43 3,538,811 +0.94(+0.68%)
Mar 07, 2022 152.99 154.40 136.97 137.49 4,216,070 -14.08(-9.29%)
Mar 04, 2022 158.60 161.00 149.72 151.57 3,564,847 -8.21(-5.14%)
Mar 03, 2022 160.91 163.84 155.97 159.78 3,746,015 -2.25(-1.39%)
Mar 02, 2022 157.99 163.00 152.83 162.03 3,673,126 +4.50(+2.86%)
Mar 01, 2022 156.12 162.94 155.00 157.53 5,578,608 +2.64(+1.70%)
Feb 28, 2022 148.71 157.43 147.00 154.89 6,275,645 +5.95(+3.99%)
Feb 25, 2022 146.89 152.23 131.25 148.94 19,472,362 +20.78(+16.21%)
Feb 24, 2022 111.50 129.80 109.38 128.16 9,193,003 +11.65(+10.00%)
Feb 23, 2022 123.30 125.75 115.90 116.51 5,352,127 -4.83(-3.98%)
Feb 22, 2022 128.18 129.77 120.71 121.34 4,126,810 -5.96(-4.68%)
Feb 18, 2022 127.30 0 -4.87(-3.68%)
Feb 17, 2022 138.27 139.16 131.54 132.17 2,540,093 -8.24(-5.87%)
Feb 16, 2022 145.32 145.47 138.16 140.41 3,137,913 -7.83(-5.28%)
Feb 15, 2022 146.00 148.26 142.66 148.24 2,022,489 +5.59(+3.92%)
Feb 14, 2022 141.71 145.82 140.20 142.65 1,988,351 +0.88(+0.62%)
Feb 11, 2022 144.19 145.65 140.21 141.77 2,131,351 -1.26(-0.88%)
Feb 10, 2022 142.27 148.84 140.77 143.03 2,050,317 -3.58(-2.44%)
Feb 09, 2022 144.31 146.93 142.35 146.61 2,372,898 +5.38(+3.81%)
Feb 08, 2022 134.64 141.77 133.81 141.23 3,052,191 +5.57(+4.11%)
Feb 07, 2022 133.70 140.79 133.40 135.66 3,147,887 +1.99(+1.49%)
Feb 04, 2022 131.24 136.34 126.53 133.67 4,903,754 +6.71(+5.29%)
Feb 03, 2022 133.74 125.37 126.96 7,784,535 -11.08(-8.03%)
Feb 02, 2022 153.31 155.30 135.28 138.04 6,234,224 -14.12(-9.28%)
Feb 01, 2022 158.96 159.39 149.68 152.16 3,366,215 -4.92(-3.13%)
Jan 31, 2022 146.62 157.42 157.08 3,460,452 +11.13(+7.63%)
Jan 28, 2022 141.22 145.99 138.50 145.95 3,139,784 +6.41(+4.59%)
Jan 27, 2022 144.73 148.22 138.88 139.54 2,501,988 -1.76(-1.25%)
Jan 26, 2022 152.16 153.80 139.50 141.30 3,614,581 -3.83(-2.64%)
Jan 25, 2022 150.57 153.41 142.42 145.13 3,497,760 -8.93(-5.80%)
Jan 24, 2022 140.57 155.15 136.00 154.06 7,384,759 +5.21(+3.50%)
Jan 21, 2022 157.95 159.36 148.21 148.85 4,310,204 -10.44(-6.55%)
Jan 20, 2022 171.14 172.36 158.75 159.29 3,146,673 -3.85(-2.36%)
Jan 19, 2022 162.17 167.99 161.92 163.14 2,914,458 -0.35(-0.21%)
Jan 18, 2022 161.24 166.70 158.20 163.49 3,393,218 -0.21(-0.13%)
Jan 14, 2022 163.70 0 -3.10(-1.86%)
Jan 13, 2022 179.19 179.55 166.44 166.80 2,657,459 -11.26(-6.32%)
Jan 12, 2022 185.66 187.88 174.69 178.06 2,141,176 -4.75(-2.60%)
Jan 11, 2022 182.44 186.11 179.44 182.81 1,941,740 -0.90(-0.49%)
Jan 10, 2022 181.48 183.94 172.61 183.71 3,623,329 -1.44(-0.78%)
Jan 07, 2022 195.34 198.24 184.68 185.15 2,850,425 -11.80(-5.99%)
Jan 06, 2022 185.94 198.24 182.06 196.95 4,718,645 +8.60(+4.57%)
Jan 05, 2022 199.65 200.00 186.24 188.35 3,549,619 -12.64(-6.29%)
Jan 04, 2022 205.92 207.39 194.01 200.99 3,698,904 -9.50(-4.51%)
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.