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:

Docusign Inc (NQ: DOCU )

59.55 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 80.11 86.88 79.89 86.31 3,016,000 +3.10(+3.73%)
Feb 27, 2020 80.19 86.44 76.18 83.21 2,852,764 -0.37(-0.44%)
Feb 26, 2020 83.12 86.46 82.83 83.58 1,908,118 +0.52(+0.63%)
Feb 25, 2020 87.39 88.09 82.67 83.06 1,961,775 -3.31(-3.83%)
Feb 24, 2020 83.06 87.00 80.14 86.37 2,206,424 -2.36(-2.66%)
Feb 21, 2020 89.99 91.11 87.08 88.73 2,239,800 -1.58(-1.75%)
Feb 20, 2020 91.78 92.52 87.51 90.31 1,806,345 -1.18(-1.29%)
Feb 19, 2020 91.68 92.55 90.86 91.49 1,598,404 +0.73(+0.80%)
Feb 18, 2020 88.83 91.02 88.50 90.76 1,167,793 +1.35(+1.51%)
Feb 14, 2020 88.43 89.60 88.00 89.41 1,122,200 +1.38(+1.57%)
Feb 13, 2020 87.11 88.48 86.92 88.03 1,769,904 +0.70(+0.80%)
Feb 12, 2020 87.18 87.41 84.24 87.33 1,622,826 +2.00(+2.34%)
Feb 11, 2020 84.86 85.98 84.26 85.33 1,125,358 +0.72(+0.85%)
Feb 10, 2020 82.95 85.08 82.87 84.61 1,839,528 +1.45(+1.74%)
Feb 07, 2020 81.44 84.04 80.89 83.16 1,517,300 +1.72(+2.11%)
Feb 06, 2020 80.70 82.00 80.59 81.44 825,442 +0.70(+0.87%)
Feb 05, 2020 82.91 83.30 79.93 80.74 1,584,735 -1.28(-1.56%)
Feb 04, 2020 81.46 83.20 80.46 82.02 2,372,383 +1.39(+1.72%)
Feb 03, 2020 79.10 80.74 79.04 80.63 1,734,475 +2.12(+2.70%)
Jan 31, 2020 78.83 80.26 77.16 78.51 2,503,000 -0.60(-0.76%)
Jan 30, 2020 76.70 79.26 76.27 79.11 2,672,185 +2.19(+2.85%)
Jan 29, 2020 75.30 77.77 74.93 76.92 2,615,794 +1.99(+2.66%)
Jan 28, 2020 73.06 75.20 72.78 74.93 1,169,358 +2.16(+2.97%)
Jan 27, 2020 72.41 73.29 70.55 72.77 1,583,501 -1.41(-1.90%)
Jan 24, 2020 74.72 75.98 73.09 74.18 1,399,600 -0.15(-0.20%)
Jan 23, 2020 74.61 74.74 73.15 74.33 1,823,944 -0.09(-0.12%)
Jan 22, 2020 73.70 75.19 73.70 74.42 1,798,598 +1.29(+1.76%)
Jan 21, 2020 72.35 74.83 72.04 73.13 1,935,329 +0.60(+0.83%)
Jan 17, 2020 73.43 73.71 72.27 72.53 1,958,300 -0.55(-0.75%)
Jan 16, 2020 73.20 74.09 72.63 73.08 1,148,172 +0.05(+0.07%)
Jan 15, 2020 73.00 75.14 72.72 73.03 1,528,536 +0.23(+0.32%)
Jan 14, 2020 73.96 74.36 71.68 72.80 2,158,344 -1.35(-1.82%)
Jan 13, 2020 73.69 74.83 72.81 74.15 1,617,136 -0.68(-0.91%)
Jan 10, 2020 75.55 75.85 74.36 74.83 2,317,200 -0.97(-1.28%)
Jan 09, 2020 76.49 77.01 75.53 75.80 1,849,734 -0.47(-0.62%)
Jan 08, 2020 75.13 76.90 74.81 76.27 3,421,321 +1.03(+1.37%)
Jan 07, 2020 75.67 75.67 74.01 75.24 2,289,248 -0.15(-0.20%)
Jan 06, 2020 74.38 75.46 73.72 75.39 2,271,257 -0.17(-0.22%)
Jan 03, 2020 74.87 75.81 73.68 75.56 1,255,400 -0.34(-0.45%)
Jan 02, 2020 74.31 76.83 74.11 75.90 2,043,312 +1.79(+2.42%)
Dec 31, 2019 73.67 74.29 73.14 74.11 799,600 +0.36(+0.49%)
Dec 30, 2019 74.13 74.50 72.20 73.75 1,265,980 -0.64(-0.86%)
Dec 27, 2019 74.94 74.98 73.55 74.39 924,500 -0.05(-0.07%)
Dec 26, 2019 73.80 75.02 73.50 74.44 1,011,596 +0.74(+1.00%)
Dec 24, 2019 73.20 73.87 72.86 73.70 361,700 +0.35(+0.48%)
Dec 23, 2019 74.01 74.40 73.16 73.35 995,374 -0.83(-1.12%)
Dec 20, 2019 74.21 74.25 73.06 74.18 1,641,200 +0.80(+1.09%)
Dec 19, 2019 73.41 74.45 73.17 73.38 999,083 -0.17(-0.23%)
Dec 18, 2019 73.35 75.06 73.08 73.55 1,401,718 -0.08(-0.11%)
Dec 17, 2019 73.64 73.97 72.71 73.63 1,930,739 -0.01(-0.01%)
Dec 16, 2019 74.09 74.83 73.23 73.64 1,407,350 -0.08(-0.11%)
Dec 13, 2019 72.00 73.95 71.78 73.72 2,317,600 +1.75(+2.43%)
Dec 12, 2019 72.76 72.83 71.44 71.97 1,419,411 -0.49(-0.68%)
Dec 11, 2019 72.85 72.96 71.20 72.46 1,951,452 -0.33(-0.45%)
Dec 10, 2019 75.30 75.38 71.79 72.79 3,156,154 -2.67(-3.54%)
Dec 09, 2019 75.51 76.28 73.90 75.46 2,735,741 -0.11(-0.15%)
Dec 06, 2019 74.94 75.85 71.06 75.57 9,991,400 +6.07(+8.73%)
Dec 05, 2019 70.20 70.47 68.95 69.50 3,234,621 -0.50(-0.71%)
Dec 04, 2019 71.01 71.90 69.10 70.00 2,347,901 -0.68(-0.96%)
Dec 03, 2019 67.69 70.87 66.97 70.68 2,013,584 +0.76(+1.09%)
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.