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 )

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, 2021 202.46 206.62 201.36 205.84 3,114,881 +3.31(+1.63%)
Jun 29, 2021 198.81 203.56 195.02 202.53 3,826,403 +4.12(+2.08%)
Jun 28, 2021 187.77 199.18 187.77 198.41 4,931,005 +13.61(+7.36%)
Jun 25, 2021 183.77 187.99 183.10 184.80 3,087,618 +3.28(+1.81%)
Jun 24, 2021 181.45 184.96 178.77 181.52 2,574,313 +2.07(+1.15%)
Jun 23, 2021 179.11 182.21 178.12 179.45 2,934,207 +1.47(+0.83%)
Jun 22, 2021 170.63 179.00 170.59 177.98 4,223,717 +7.19(+4.21%)
Jun 21, 2021 169.75 171.86 165.15 170.79 2,134,641 +0.97(+0.57%)
Jun 18, 2021 168.99 171.37 167.69 169.82 3,505,330 +0.18(+0.11%)
Jun 17, 2021 166.02 172.31 165.52 169.64 2,502,496 +2.27(+1.36%)
Jun 16, 2021 167.35 169.29 164.52 167.37 2,560,389 +1.31(+0.79%)
Jun 15, 2021 171.87 172.00 163.82 166.06 2,632,426 -4.24(-2.49%)
Jun 14, 2021 166.77 172.18 166.05 170.30 2,667,363 +4.48(+2.70%)
Jun 11, 2021 167.77 168.24 164.66 165.82 2,432,152 -1.33(-0.80%)
Jun 10, 2021 167.05 170.03 166.07 167.15 2,347,419 -0.15(-0.09%)
Jun 09, 2021 172.18 174.69 167.01 167.30 5,127,855 -2.91(-1.71%)
Jun 08, 2021 166.36 171.90 166.36 170.21 2,639,645 +1.89(+1.12%)
Jun 07, 2021 164.56 169.50 163.88 168.32 2,760,266 +4.14(+2.52%)
Jun 04, 2021 167.41 168.30 162.40 164.18 2,270,820 -1.56(-0.94%)
Jun 03, 2021 172.08 172.58 165.11 165.74 3,335,625 -9.40(-5.37%)
Jun 02, 2021 164.42 176.85 163.65 175.14 4,900,056 +11.68(+7.15%)
Jun 01, 2021 165.95 167.32 161.88 163.46 2,448,485 -1.27(-0.77%)
May 28, 2021 166.10 167.85 164.62 164.73 1,974,421 -2.01(-1.21%)
May 27, 2021 168.61 168.61 162.50 166.74 2,982,384 -1.48(-0.88%)
May 26, 2021 168.20 169.40 166.56 168.22 1,422,297 +1.17(+0.70%)
May 25, 2021 166.87 170.62 166.43 167.05 1,558,089 +1.87(+1.13%)
May 24, 2021 169.73 169.90 164.22 165.18 2,403,967 -2.38(-1.42%)
May 21, 2021 173.00 173.50 167.13 167.56 2,527,577 -4.80(-2.78%)
May 20, 2021 166.28 175.14 166.02 172.36 3,159,515 +6.94(+4.20%)
May 19, 2021 164.30 166.27 161.39 165.42 2,511,674 -1.83(-1.09%)
May 18, 2021 165.81 170.11 164.60 167.25 3,102,453 +2.07(+1.25%)
May 17, 2021 162.67 165.40 160.06 165.18 1,932,760 +2.07(+1.27%)
May 14, 2021 159.01 163.84 157.14 163.11 2,330,513 +6.52(+4.16%)
May 13, 2021 163.34 164.50 153.80 156.59 3,092,479 -2.75(-1.73%)
May 12, 2021 165.33 169.07 158.41 159.34 3,311,413 -10.50(-6.18%)
May 11, 2021 159.55 170.70 158.71 169.84 4,016,462 +2.71(+1.62%)
May 10, 2021 163.01 170.98 161.78 167.13 5,094,721 +1.62(+0.98%)
May 07, 2021 163.93 165.62 158.65 165.51 5,859,726 +7.83(+4.97%)
May 06, 2021 167.01 170.65 154.00 157.68 15,663,147 -26.89(-14.57%)
May 05, 2021 190.99 194.99 181.51 184.57 5,592,263 -3.88(-2.06%)
May 04, 2021 185.11 191.29 183.20 188.45 3,528,883 -2.26(-1.19%)
May 03, 2021 200.40 200.91 189.27 190.71 3,605,754 -8.08(-4.06%)
Apr 30, 2021 206.34 207.95 198.08 198.79 3,159,100 -10.01(-4.79%)
Apr 29, 2021 212.28 212.34 201.80 208.80 2,314,541 -2.55(-1.21%)
Apr 28, 2021 206.26 212.97 202.50 211.35 1,898,278 +3.86(+1.86%)
Apr 27, 2021 206.16 210.80 206.00 207.49 2,288,234 +2.31(+1.13%)
Apr 26, 2021 211.00 212.00 203.80 205.18 4,197,707 -9.41(-4.39%)
Apr 23, 2021 212.60 216.75 211.00 214.59 1,476,300 +4.31(+2.05%)
Apr 22, 2021 209.83 215.46 207.50 210.28 1,701,361 +0.52(+0.25%)
Apr 21, 2021 204.34 210.82 202.33 209.76 1,686,721 +2.90(+1.40%)
Apr 20, 2021 212.00 212.50 200.88 206.86 2,767,557 -6.33(-2.97%)
Apr 19, 2021 216.88 219.19 211.87 213.19 2,235,022 -6.80(-3.09%)
Apr 16, 2021 220.30 221.14 213.60 219.99 1,524,900 +0.70(+0.32%)
Apr 15, 2021 221.37 223.50 216.31 219.29 1,818,182 +1.22(+0.56%)
Apr 14, 2021 225.04 227.00 216.19 218.07 1,719,870 -5.96(-2.66%)
Apr 13, 2021 222.45 225.84 220.29 224.03 2,023,143 +5.90(+2.70%)
Apr 12, 2021 216.87 220.51 214.10 218.13 1,875,907 -0.44(-0.20%)
Apr 09, 2021 214.24 221.67 212.86 218.57 2,723,400 +3.18(+1.48%)
Apr 08, 2021 206.00 216.29 205.79 215.39 3,604,656 +11.37(+5.57%)
Apr 07, 2021 204.50 205.75 199.27 204.02 2,205,961 -1.99(-0.97%)
Apr 06, 2021 199.44 208.57 197.31 206.01 3,038,523 +8.81(+4.47%)
Apr 05, 2021 211.99 211.99 196.13 197.20 3,626,447 -11.00(-5.28%)
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.