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 )

67.43 +0.23 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 9.410 9.600 9.400 9.590 746,888 +0.18(+1.91%)
Jun 29, 2016 8.980 9.470 8.870 9.410 885,301 +0.57(+6.45%)
Jun 28, 2016 8.850 8.975 8.760 8.840 759,615 +0.10(+1.14%)
Jun 27, 2016 9.070 9.120 8.560 8.740 2,746,234 -0.52(-5.62%)
Jun 24, 2016 9.490 9.680 9.210 9.260 11,475,199 -0.67(-6.75%)
Jun 23, 2016 9.660 10.03 9.640 9.930 1,756,466 +0.35(+3.65%)
Jun 22, 2016 9.730 9.890 9.490 9.580 1,166,852 -0.17(-1.74%)
Jun 21, 2016 9.950 10.10 9.434 9.750 1,892,958 -0.25(-2.50%)
Jun 20, 2016 9.860 10.00 9.765 10.00 1,584,026 +0.28(+2.88%)
Jun 17, 2016 9.910 9.972 9.660 9.720 1,527,834 -0.18(-1.82%)
Jun 16, 2016 9.690 9.985 9.480 9.900 996,353 +0.11(+1.12%)
Jun 15, 2016 9.620 9.880 9.580 9.790 1,092,969 +0.21(+2.19%)
Jun 14, 2016 9.580 9.860 9.390 9.580 1,365,410 +0.01(+0.10%)
Jun 13, 2016 9.390 9.700 9.320 9.570 1,264,528 +0.13(+1.38%)
Jun 10, 2016 9.550 9.730 9.380 9.440 933,055 -0.23(-2.38%)
Jun 09, 2016 9.560 9.730 9.400 9.670 1,097,117 +0.11(+1.15%)
Jun 08, 2016 9.690 9.790 9.500 9.560 865,318 -0.07(-0.73%)
Jun 07, 2016 9.630 9.790 9.500 9.630 1,457,565 -0.01(-0.10%)
Jun 06, 2016 9.230 9.660 9.190 9.640 1,204,541 +0.43(+4.67%)
Jun 03, 2016 9.240 9.310 9.090 9.210 737,281 -0.11(-1.18%)
Jun 02, 2016 9.360 9.410 8.980 9.320 1,030,678 -0.08(-0.85%)
Jun 01, 2016 9.210 9.690 9.100 9.400 1,587,302 +0.15(+1.62%)
May 31, 2016 9.130 9.290 8.860 9.250 1,712,410 +0.31(+3.47%)
May 27, 2016 8.850 8.940 8.940 8.940 1,153,400 +0.08(+0.90%)
May 26, 2016 8.730 8.980 8.685 8.860 1,655,540 +0.30(+3.50%)
May 25, 2016 8.500 8.610 8.400 8.560 1,046,829 +0.07(+0.82%)
May 24, 2016 8.550 8.680 8.420 8.490 847,938 -0.06(-0.70%)
May 23, 2016 8.330 8.670 8.260 8.550 763,115 +0.17(+2.03%)
May 20, 2016 8.260 8.430 8.220 8.380 880,661 +0.16(+1.95%)
May 19, 2016 8.310 8.470 8.113 8.220 878,071 -0.12(-1.44%)
May 18, 2016 8.450 8.580 8.260 8.340 1,154,880 -0.14(-1.65%)
May 17, 2016 8.620 8.720 8.400 8.480 1,020,428 -0.13(-1.51%)
May 16, 2016 8.580 8.740 8.390 8.610 981,629 +0.02(+0.23%)
May 13, 2016 8.260 8.710 8.204 8.590 1,496,970 +0.31(+3.74%)
May 12, 2016 8.310 8.440 8.070 8.280 1,237,786 -0.01(-0.12%)
May 11, 2016 8.350 8.390 8.180 8.290 1,209,778 -0.12(-1.43%)
May 10, 2016 8.200 8.505 7.930 8.410 1,917,441 +0.22(+2.69%)
May 09, 2016 8.210 8.320 8.100 8.190 1,626,187 -0.08(-0.97%)
May 06, 2016 8.950 9.000 8.060 8.270 4,610,702 -0.70(-7.80%)
May 05, 2016 9.110 9.240 8.860 8.970 2,506,967 +0.15(+1.70%)
May 04, 2016 9.500 9.500 8.505 8.820 8,599,643 +0.42(+5.00%)
May 03, 2016 8.670 8.692 8.310 8.400 2,766,476 -0.11(-1.29%)
May 02, 2016 8.760 8.930 8.480 8.510 1,701,663 -0.27(-3.08%)
Apr 29, 2016 8.730 8.920 8.590 8.780 1,053,114 +0.08(+0.92%)
Apr 28, 2016 9.310 9.440 8.600 8.700 1,670,810 -0.63(-6.75%)
Apr 27, 2016 9.100 9.380 9.052 9.330 961,910 +0.27(+2.98%)
Apr 26, 2016 8.910 9.090 8.610 9.060 1,276,772 +0.06(+0.67%)
Apr 25, 2016 9.020 9.120 8.950 9.000 575,469 -0.03(-0.28%)
Apr 22, 2016 8.940 9.140 8.940 9.025 599,797 +0.04(+0.50%)
Apr 21, 2016 8.770 9.115 8.720 8.980 1,404,433 +0.19(+2.16%)
Apr 20, 2016 8.760 8.900 8.750 8.790 712,627 -0.04(-0.45%)
Apr 19, 2016 8.810 8.980 8.760 8.830 1,315,501 +0.00(+0.00%)
Apr 18, 2016 8.740 8.930 8.551 8.830 992,758 +0.06(+0.68%)
Apr 15, 2016 8.390 8.980 8.390 8.770 1,371,814 +0.31(+3.66%)
Apr 14, 2016 8.490 8.600 8.390 8.460 943,081 -0.03(-0.35%)
Apr 13, 2016 8.310 8.610 8.140 8.490 1,924,458 +0.24(+2.91%)
Apr 12, 2016 8.070 8.320 7.930 8.250 1,968,791 +0.20(+2.48%)
Apr 11, 2016 8.260 8.260 7.600 8.050 3,454,551 -0.21(-2.54%)
Apr 08, 2016 8.460 8.540 8.160 8.260 958,582 -0.12(-1.43%)
Apr 07, 2016 8.350 8.530 8.190 8.380 807,170 -0.10(-1.18%)
Apr 06, 2016 8.380 8.545 8.250 8.480 736,877 +0.16(+1.92%)
Apr 05, 2016 8.590 8.670 8.295 8.320 1,060,205 -0.39(-4.48%)
Apr 04, 2016 8.690 8.810 8.480 8.710 821,896 +0.04(+0.46%)
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.