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

Docusign Inc (NQ: DOCU )

57.04 -1.02 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 210.50 210.91 200.23 202.25 3,985,700 -11.40(-5.34%)
Oct 29, 2020 221.65 223.90 213.47 213.65 2,115,000 -4.60(-2.11%)
Oct 28, 2020 220.52 222.80 215.12 218.25 2,078,255 -3.93(-1.77%)
Oct 27, 2020 224.44 225.24 219.19 222.18 1,875,773 +2.01(+0.91%)
Oct 26, 2020 218.00 227.28 215.63 220.17 2,980,690 +0.35(+0.16%)
Oct 23, 2020 215.38 219.97 211.28 219.82 2,177,600 +5.02(+2.34%)
Oct 22, 2020 220.00 221.02 211.00 214.80 3,456,816 -3.32(-1.52%)
Oct 21, 2020 228.39 232.00 217.72 218.12 2,905,406 -9.68(-4.25%)
Oct 20, 2020 229.56 231.69 227.10 227.80 2,133,173 -0.61(-0.27%)
Oct 19, 2020 237.07 238.47 227.56 228.41 2,978,965 -6.19(-2.64%)
Oct 16, 2020 242.29 243.71 234.16 234.60 2,557,600 -5.85(-2.43%)
Oct 15, 2020 232.28 240.97 230.65 240.45 3,199,377 +3.35(+1.41%)
Oct 14, 2020 244.99 246.80 233.00 237.10 5,127,546 -1.11(-0.47%)
Oct 13, 2020 233.97 240.00 233.45 238.21 3,365,513 +6.35(+2.74%)
Oct 12, 2020 229.50 234.00 228.29 231.86 3,684,567 +6.26(+2.77%)
Oct 09, 2020 222.90 228.86 221.34 225.60 4,329,300 +5.21(+2.36%)
Oct 08, 2020 226.08 226.90 218.12 220.39 3,977,307 -3.66(-1.63%)
Oct 07, 2020 224.52 226.85 221.89 224.05 3,472,521 +2.85(+1.29%)
Oct 06, 2020 227.58 228.30 218.55 221.20 4,655,746 -4.72(-2.09%)
Oct 05, 2020 228.05 236.37 223.82 225.92 7,631,323 +7.65(+3.50%)
Oct 02, 2020 219.00 227.20 217.70 218.27 5,194,800 -3.99(-1.80%)
Oct 01, 2020 218.80 224.23 218.25 222.26 4,942,973 +7.02(+3.26%)
Sep 30, 2020 212.00 218.43 210.11 215.24 3,873,493 +2.31(+1.08%)
Sep 29, 2020 214.16 217.02 211.80 212.93 3,226,918 -0.31(-0.15%)
Sep 28, 2020 213.12 216.80 209.93 213.24 3,943,368 +0.88(+0.41%)
Sep 25, 2020 206.44 213.11 204.66 212.36 3,449,700 +8.51(+4.17%)
Sep 24, 2020 208.51 209.55 199.33 203.85 4,976,769 -7.67(-3.63%)
Sep 23, 2020 210.51 219.28 207.34 211.52 7,120,484 -0.61(-0.29%)
Sep 22, 2020 207.56 212.49 200.75 212.13 5,584,121 +7.11(+3.47%)
Sep 21, 2020 190.34 205.10 189.25 205.02 6,448,811 +10.16(+5.21%)
Sep 18, 2020 195.38 195.85 188.06 194.86 7,504,800 +1.47(+0.76%)
Sep 17, 2020 190.52 195.24 187.21 193.39 5,682,874 -3.62(-1.84%)
Sep 16, 2020 200.43 203.52 195.01 197.01 5,039,153 -5.01(-2.48%)
Sep 15, 2020 206.02 207.00 199.29 202.02 4,495,051 -0.93(-0.46%)
Sep 14, 2020 200.46 204.92 196.64 202.95 5,186,002 +5.01(+2.53%)
Sep 11, 2020 207.84 208.66 193.66 197.94 8,183,200 -8.01(-3.89%)
Sep 10, 2020 214.30 217.25 203.53 205.95 6,043,152 -5.84(-2.76%)
Sep 09, 2020 210.20 216.25 205.65 211.79 11,231,291 +6.16(+3.00%)
Sep 08, 2020 206.05 214.14 202.42 205.63 11,680,650 -10.63(-4.92%)
Sep 04, 2020 233.77 234.94 205.25 216.26 26,988,700 -25.75(-10.64%)
Sep 03, 2020 248.61 251.90 225.16 242.01 31,451,812 -23.15(-8.73%)
Sep 02, 2020 282.72 290.23 251.12 265.16 25,389,412 -3.64(-1.35%)
Sep 01, 2020 240.68 271.44 237.00 268.80 20,786,198 +45.80(+20.54%)
Aug 31, 2020 218.67 224.14 215.51 223.00 3,898,231 +7.76(+3.61%)
Aug 28, 2020 218.05 223.82 215.10 215.24 3,472,000 +0.47(+0.22%)
Aug 27, 2020 214.15 217.90 209.15 214.77 2,418,282 +0.36(+0.17%)
Aug 26, 2020 209.01 218.42 207.34 214.41 3,573,634 +9.32(+4.54%)
Aug 25, 2020 203.46 205.50 199.01 205.09 2,314,616 +0.60(+0.29%)
Aug 24, 2020 212.57 213.44 201.55 204.49 3,032,259 -5.69(-2.71%)
Aug 21, 2020 214.42 216.40 209.17 210.18 2,965,700 -4.30(-2.00%)
Aug 20, 2020 207.49 215.50 206.27 214.48 2,358,390 +6.27(+3.01%)
Aug 19, 2020 209.91 212.17 205.33 208.21 1,880,104 -1.26(-0.60%)
Aug 18, 2020 213.49 213.53 207.69 209.47 2,759,157 +1.77(+0.85%)
Aug 17, 2020 202.24 209.83 201.98 207.70 2,589,593 +7.99(+4.00%)
Aug 14, 2020 201.35 204.46 197.21 199.71 1,952,600 +0.33(+0.17%)
Aug 13, 2020 194.22 203.85 193.62 199.38 4,045,929 +6.08(+3.15%)
Aug 12, 2020 192.65 196.88 189.12 193.30 4,590,069 +1.48(+0.77%)
Aug 11, 2020 197.51 199.84 191.38 191.82 4,486,877 -6.56(-3.31%)
Aug 10, 2020 206.36 207.60 193.60 198.38 5,005,537 -6.38(-3.12%)
Aug 07, 2020 215.19 215.42 199.17 204.76 5,653,400 -10.92(-5.06%)
Aug 06, 2020 226.75 228.50 212.06 215.68 4,523,566 -10.34(-4.57%)
Aug 05, 2020 227.68 229.83 225.06 226.02 1,963,699 -1.66(-0.73%)
Aug 04, 2020 225.20 229.41 221.24 227.68 2,596,447 +1.40(+0.62%)
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.