Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Etsy Inc (NQ: ETSY )

60.00 +0.76 (+1.28%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
Apr 01, 2016 8.510 8.795 8.360 8.670 1,078,578 -0.03(-0.34%)
Mar 31, 2016 8.910 8.910 8.460 8.700 683,892 -0.21(-2.36%)
Mar 30, 2016 8.850 8.993 8.625 8.910 829,012 +0.16(+1.83%)
Mar 29, 2016 8.610 8.866 8.365 8.750 847,111 +0.05(+0.57%)
Mar 28, 2016 8.850 8.970 8.220 8.700 1,004,234 -0.15(-1.69%)
Mar 24, 2016 8.760 8.850 8.850 8.850 1,127,800 -0.02(-0.23%)
Mar 23, 2016 9.060 9.180 8.780 8.870 1,409,140 -0.28(-3.06%)
Mar 22, 2016 9.060 9.295 9.010 9.150 687,423 +0.09(+0.99%)
Mar 21, 2016 9.140 9.260 8.960 9.060 1,170,242 -0.17(-1.84%)
Mar 18, 2016 9.250 9.400 9.100 9.230 1,564,919 -0.04(-0.43%)
Mar 17, 2016 9.120 9.340 9.090 9.270 708,513 +0.11(+1.20%)
Mar 16, 2016 9.120 9.245 8.940 9.160 713,864 -0.01(-0.11%)
Mar 15, 2016 8.830 9.180 8.800 9.170 1,523,144 +0.12(+1.33%)
Mar 14, 2016 9.190 9.320 8.815 9.050 1,185,661 -0.22(-2.37%)
Mar 11, 2016 9.230 9.390 9.050 9.270 1,426,468 +0.21(+2.32%)
Mar 10, 2016 8.810 9.180 8.780 9.060 1,720,692 +0.32(+3.66%)
Mar 09, 2016 8.750 8.750 8.420 8.740 1,087,129 +0.06(+0.69%)
Mar 08, 2016 8.800 9.010 8.640 8.680 1,198,698 -0.26(-2.91%)
Mar 07, 2016 8.620 9.030 8.610 8.940 1,503,733 +0.12(+1.36%)
Mar 04, 2016 8.900 9.140 8.640 8.820 1,653,359 -0.07(-0.79%)
Mar 03, 2016 8.960 9.040 8.710 8.890 1,863,392 -0.03(-0.34%)
Mar 02, 2016 8.350 9.150 8.300 8.920 2,596,093 +0.56(+6.70%)
Mar 01, 2016 8.000 8.520 7.910 8.360 3,106,913 +0.42(+5.29%)
Feb 29, 2016 7.650 7.960 7.310 7.940 3,461,245 +0.29(+3.79%)
Feb 26, 2016 7.970 8.000 7.520 7.650 2,887,998 -0.25(-3.16%)
Feb 25, 2016 7.890 8.080 7.210 7.900 3,543,246 +0.00(+0.00%)
Feb 24, 2016 8.500 8.530 7.660 7.900 8,775,437 +0.51(+6.90%)
Feb 23, 2016 8.040 8.060 7.300 7.390 3,868,094 -0.56(-7.04%)
Feb 22, 2016 8.050 8.080 7.710 7.950 1,018,898 +0.02(+0.25%)
Feb 19, 2016 7.710 8.020 7.610 7.930 1,064,069 +0.13(+1.67%)
Feb 18, 2016 8.030 8.100 7.504 7.800 1,177,509 -0.24(-2.99%)
Feb 17, 2016 7.530 8.430 7.440 8.040 4,620,077 +0.55(+7.34%)
Feb 16, 2016 7.000 7.610 6.750 7.490 2,044,152 +0.59(+8.55%)
Feb 12, 2016 6.780 6.900 6.900 6.900 601,300 +0.17(+2.53%)
Feb 11, 2016 6.580 6.890 6.440 6.730 528,506 +0.01(+0.15%)
Feb 10, 2016 6.370 6.990 6.360 6.720 863,438 +0.36(+5.66%)
Feb 09, 2016 6.650 6.830 6.176 6.360 900,933 -0.36(-5.36%)
Feb 08, 2016 6.930 6.990 6.400 6.720 1,052,519 -0.31(-4.41%)
Feb 05, 2016 7.410 7.460 6.980 7.030 1,125,127 -0.45(-6.02%)
Feb 04, 2016 7.250 7.520 7.100 7.480 748,400 +0.16(+2.19%)
Feb 03, 2016 7.100 7.540 6.910 7.320 954,741 +0.20(+2.81%)
Feb 02, 2016 7.400 7.430 7.030 7.120 1,739,685 -0.43(-5.70%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.