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:

3D Systems Corp (NY: DDD )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.24 28.13 27.10 27.54 2,366,720 -0.23(-0.83%)
Jul 29, 2021 27.22 28.28 26.61 27.77 4,300,675 +1.04(+3.89%)
Jul 28, 2021 25.32 27.04 25.24 26.73 3,938,561 +1.79(+7.18%)
Jul 27, 2021 24.55 25.17 23.24 24.94 3,072,038 +0.12(+0.48%)
Jul 26, 2021 25.80 25.84 24.04 24.82 4,096,314 -1.00(-3.87%)
Jul 23, 2021 26.05 26.29 25.12 25.82 2,023,868 -0.17(-0.65%)
Jul 22, 2021 27.51 27.70 25.65 25.99 2,659,890 -1.59(-5.77%)
Jul 21, 2021 26.80 27.88 26.52 27.58 2,423,347 +0.94(+3.53%)
Jul 20, 2021 25.90 26.99 24.93 26.64 2,968,143 +0.74(+2.86%)
Jul 19, 2021 24.43 26.48 24.12 25.90 4,202,361 +0.60(+2.37%)
Jul 16, 2021 27.37 27.72 25.22 25.30 3,773,344 -1.97(-7.22%)
Jul 15, 2021 28.75 29.11 26.88 27.27 3,535,384 -1.38(-4.82%)
Jul 14, 2021 29.63 31.50 28.43 28.65 5,728,139 -0.81(-2.75%)
Jul 13, 2021 30.70 31.08 29.45 29.46 3,532,672 -1.64(-5.27%)
Jul 12, 2021 34.60 35.98 30.89 31.10 5,538,924 -3.31(-9.62%)
Jul 09, 2021 34.15 34.73 33.31 34.41 1,937,062 +0.19(+0.56%)
Jul 08, 2021 32.88 34.94 32.17 34.22 4,402,389 +0.17(+0.50%)
Jul 07, 2021 35.98 36.15 33.81 34.05 2,304,557 -1.95(-5.42%)
Jul 06, 2021 36.25 37.62 34.18 36.00 3,970,980 -0.11(-0.30%)
Jul 02, 2021 39.00 39.90 36.05 36.11 3,354,463 -2.39(-6.21%)
Jul 01, 2021 40.42 40.53 37.33 38.50 3,079,597 -1.47(-3.68%)
Jun 30, 2021 38.00 40.14 36.63 39.97 4,596,665 +1.57(+4.09%)
Jun 29, 2021 40.46 41.45 38.16 38.40 3,398,526 -1.66(-4.14%)
Jun 28, 2021 39.26 41.45 39.18 40.06 4,129,553 +0.76(+1.93%)
Jun 25, 2021 38.20 41.48 37.31 39.30 14,728,737 +1.18(+3.10%)
Jun 24, 2021 38.22 39.39 36.18 38.12 6,196,625 +0.08(+0.21%)
Jun 23, 2021 36.21 38.34 35.82 38.04 11,687,287 +1.17(+3.17%)
Jun 22, 2021 29.60 38.55 29.60 36.87 41,650,524 +7.99(+27.67%)
Jun 21, 2021 28.18 28.88 27.27 28.88 3,485,275 +0.93(+3.33%)
Jun 18, 2021 28.94 29.40 27.43 27.95 4,425,108 -1.07(-3.69%)
Jun 17, 2021 27.68 29.27 27.56 29.02 3,178,024 +1.02(+3.64%)
Jun 16, 2021 27.13 28.06 26.85 28.00 2,437,647 +0.14(+0.50%)
Jun 15, 2021 29.27 29.41 27.32 27.86 3,180,106 -1.49(-5.08%)
Jun 14, 2021 30.02 30.64 28.75 29.35 2,842,029 -0.48(-1.61%)
Jun 11, 2021 29.57 31.01 29.36 29.83 2,412,967 +0.53(+1.81%)
Jun 10, 2021 29.82 30.50 28.78 29.30 2,646,061 -0.56(-1.88%)
Jun 09, 2021 31.45 31.69 29.78 29.86 3,263,134 -1.28(-4.11%)
Jun 08, 2021 31.55 31.98 30.34 31.14 3,410,661 -0.22(-0.70%)
Jun 07, 2021 30.05 31.71 29.36 31.36 3,296,499 +1.36(+4.53%)
Jun 04, 2021 30.58 30.72 29.35 30.00 3,473,830 -0.24(-0.79%)
Jun 03, 2021 31.56 32.47 30.01 30.24 5,219,229 -2.10(-6.49%)
Jun 02, 2021 29.31 33.00 29.17 32.34 7,586,509 +3.29(+11.33%)
Jun 01, 2021 29.93 30.25 28.57 29.05 4,079,654 -0.36(-1.22%)
May 28, 2021 31.00 32.50 29.22 29.41 6,977,376 -1.48(-4.79%)
May 27, 2021 28.95 31.12 28.56 30.89 5,650,219 +1.52(+5.18%)
May 26, 2021 27.29 29.88 27.10 29.37 6,784,279 +2.40(+8.90%)
May 25, 2021 28.19 28.79 26.57 26.97 5,819,343 -0.94(-3.37%)
May 24, 2021 26.60 28.53 25.82 27.91 7,621,506 +0.77(+2.84%)
May 21, 2021 25.61 27.85 25.41 27.14 11,306,600 +2.19(+8.78%)
May 20, 2021 25.11 25.78 23.81 24.95 4,947,451 +0.24(+0.97%)
May 19, 2021 23.46 25.25 23.13 24.71 7,517,148 -0.26(-1.04%)
May 18, 2021 22.67 26.45 22.43 24.97 15,634,023 +2.26(+9.95%)
May 17, 2021 22.50 23.85 22.14 22.71 6,897,419 +0.38(+1.70%)
May 14, 2021 20.28 22.39 20.26 22.33 5,699,898 +2.21(+10.98%)
May 13, 2021 21.30 22.64 19.20 20.12 9,177,279 -0.90(-4.28%)
May 12, 2021 23.17 23.65 20.58 21.02 15,562,043 -3.01(-12.53%)
May 11, 2021 20.23 24.29 19.70 24.03 60,196,784 +6.26(+35.23%)
May 10, 2021 18.95 18.99 17.47 17.77 5,503,774 -1.44(-7.50%)
May 07, 2021 18.70 19.65 18.46 19.21 2,571,634 +0.79(+4.29%)
May 06, 2021 19.12 19.12 17.96 18.42 3,571,047 -0.61(-3.21%)
May 05, 2021 19.70 20.25 18.89 19.03 2,195,302 -0.50(-2.56%)
May 04, 2021 19.90 20.12 19.06 19.53 2,636,788 -0.92(-4.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.