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 )

57.20 -0.15 (-0.26%)
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 (%)
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%)
Aug 03, 2020 218.72 227.33 218.33 226.28 3,208,302 +9.45(+4.36%)
Jul 31, 2020 216.88 217.70 210.35 216.83 3,083,300 +2.89(+1.35%)
Jul 30, 2020 206.11 215.00 205.00 213.94 4,381,115 +4.79(+2.29%)
Jul 29, 2020 198.60 210.48 198.60 209.15 4,527,998 +12.42(+6.31%)
Jul 28, 2020 196.27 202.11 195.14 196.73 2,474,077 +0.46(+0.23%)
Jul 27, 2020 191.65 197.80 188.71 196.27 2,340,949 +5.32(+2.79%)
Jul 24, 2020 193.00 194.74 186.77 190.95 3,984,200 -7.54(-3.80%)
Jul 23, 2020 204.00 208.80 196.61 198.49 3,300,946 -5.49(-2.69%)
Jul 22, 2020 201.37 204.50 199.33 203.98 3,010,344 +2.95(+1.47%)
Jul 21, 2020 203.82 204.87 198.29 201.03 3,954,654 -0.96(-0.48%)
Jul 20, 2020 197.90 202.91 196.58 201.99 4,307,443 +5.58(+2.84%)
Jul 17, 2020 191.10 196.84 188.66 196.41 3,102,300 +4.69(+2.45%)
Jul 16, 2020 190.00 193.50 186.20 191.72 3,765,215 -1.11(-0.58%)
Jul 15, 2020 193.93 195.20 188.34 192.83 5,428,821 -3.60(-1.83%)
Jul 14, 2020 191.00 196.94 181.50 196.43 7,462,984 +6.41(+3.37%)
Jul 13, 2020 211.51 211.84 185.14 190.02 9,406,460 -20.09(-9.56%)
Jul 10, 2020 212.53 213.40 204.15 210.11 4,808,000 -2.31(-1.09%)
Jul 09, 2020 211.50 217.00 206.59 212.42 10,233,807 +6.07(+2.94%)
Jul 08, 2020 200.97 206.55 200.28 206.35 6,242,404 +8.60(+4.35%)
Jul 07, 2020 191.39 202.65 189.59 197.75 6,184,528 +7.09(+3.72%)
Jul 06, 2020 196.45 199.45 190.00 190.66 6,491,658 -0.33(-0.17%)
Jul 02, 2020 181.00 199.49 178.51 190.99 13,225,000 +12.03(+6.72%)
Jul 01, 2020 171.25 180.38 170.80 178.96 3,769,859 +6.75(+3.92%)
Jun 30, 2020 172.36 174.48 169.77 172.21 3,459,852 +0.54(+0.31%)
Jun 29, 2020 176.24 177.00 166.61 171.67 5,125,518 -5.91(-3.33%)
Jun 26, 2020 168.77 180.45 164.22 177.58 8,570,600 +9.18(+5.45%)
Jun 25, 2020 165.00 169.80 161.63 168.40 3,364,303 +4.49(+2.74%)
Jun 24, 2020 167.41 172.21 163.73 163.91 5,538,476 -2.89(-1.73%)
Jun 23, 2020 170.34 171.20 165.39 166.80 6,110,532 -1.50(-0.89%)
Jun 22, 2020 164.33 169.85 163.49 168.30 5,684,891 +6.88(+4.26%)
Jun 19, 2020 163.07 165.00 160.00 161.42 14,150,300 -0.88(-0.54%)
Jun 18, 2020 161.71 163.60 160.41 162.30 5,965,137 +0.59(+0.36%)
Jun 17, 2020 164.27 167.87 160.93 161.71 6,210,710 -1.34(-0.82%)
Jun 16, 2020 164.94 165.08 158.18 163.05 5,555,092 +0.36(+0.22%)
Jun 15, 2020 154.88 163.70 152.86 162.69 8,188,717 +12.09(+8.03%)
Jun 12, 2020 152.06 155.14 146.28 150.60 3,986,800 +1.70(+1.14%)
Jun 11, 2020 145.00 154.00 144.29 148.90 5,592,131 +0.85(+0.57%)
Jun 10, 2020 144.50 149.94 143.66 148.05 4,204,842 +6.13(+4.32%)
Jun 09, 2020 145.41 146.05 140.34 141.92 4,229,286 -4.62(-3.15%)
Jun 08, 2020 136.99 147.07 135.42 146.54 4,925,863 +6.90(+4.94%)
Jun 05, 2020 139.82 144.95 131.26 139.64 8,238,700 -0.42(-0.30%)
Jun 04, 2020 147.75 148.64 138.54 140.06 8,377,733 -7.39(-5.01%)
Jun 03, 2020 146.86 150.57 145.22 147.45 4,476,982 -0.23(-0.16%)
Jun 02, 2020 151.97 152.00 141.03 147.68 7,556,867 +0.46(+0.31%)
Jun 01, 2020 142.35 150.58 140.45 147.22 6,848,576 +7.48(+5.35%)
May 29, 2020 130.03 141.43 129.90 139.74 8,932,500 +11.94(+9.34%)
May 28, 2020 126.75 132.13 126.54 127.80 4,279,127 +1.26(+1.00%)
May 27, 2020 126.65 127.46 118.21 126.54 4,471,539 -2.41(-1.87%)
May 26, 2020 136.01 136.04 126.50 128.95 4,883,997 -4.05(-3.05%)
May 22, 2020 136.17 136.18 131.64 133.00 2,937,600 -0.70(-0.52%)
May 21, 2020 132.00 136.29 131.08 133.70 4,877,604 +4.93(+3.83%)
May 20, 2020 130.00 134.74 127.33 128.77 4,325,704 +1.55(+1.22%)
May 19, 2020 124.14 130.36 123.39 127.22 2,963,594 +4.30(+3.50%)
May 18, 2020 126.78 128.46 121.61 122.92 3,900,384 -2.96(-2.35%)
May 15, 2020 121.75 126.28 121.47 125.88 2,596,100 +3.87(+3.17%)
May 14, 2020 118.30 123.49 117.11 122.01 3,045,069 +2.94(+2.47%)
May 13, 2020 121.11 124.28 115.57 119.07 3,580,104 -1.19(-0.99%)
May 12, 2020 122.00 123.79 118.12 120.26 2,613,917 -0.39(-0.32%)
May 11, 2020 117.68 121.84 117.50 120.65 4,240,302 +4.09(+3.51%)
May 08, 2020 118.48 120.90 115.66 116.56 3,157,600 -1.14(-0.97%)
May 07, 2020 117.38 119.54 115.11 117.70 3,751,863 +2.21(+1.91%)
May 06, 2020 110.88 116.00 110.88 115.49 2,983,983 +6.14(+5.61%)
May 05, 2020 109.00 111.76 107.36 109.35 2,005,904 +2.27(+2.12%)
May 04, 2020 103.43 108.96 103.16 107.08 2,088,711 +3.56(+3.44%)
May 01, 2020 103.19 105.48 101.88 103.52 1,431,400 -1.23(-1.17%)
Apr 30, 2020 103.59 107.85 103.29 104.75 2,305,851 +1.35(+1.31%)
Apr 29, 2020 103.42 105.42 100.71 103.40 3,220,522 -0.54(-0.52%)
Apr 28, 2020 109.52 111.36 103.30 103.94 2,910,771 -4.31(-3.98%)
Apr 27, 2020 106.71 109.45 106.20 108.25 2,461,770 +3.18(+3.03%)
Apr 24, 2020 103.25 105.44 100.11 105.07 2,933,900 +2.88(+2.82%)
Apr 23, 2020 101.83 104.30 100.50 102.19 2,624,562 +0.40(+0.39%)
Apr 22, 2020 100.71 102.48 98.25 101.79 2,745,921 +2.46(+2.48%)
Apr 21, 2020 102.25 103.06 96.55 99.33 2,885,367 -2.47(-2.43%)
Apr 20, 2020 101.37 103.45 100.60 101.80 2,576,443 +1.45(+1.44%)
Apr 17, 2020 99.43 102.07 96.79 100.35 2,906,300 -0.33(-0.33%)
Apr 16, 2020 102.90 105.15 99.01 100.68 4,603,375 +0.15(+0.15%)
Apr 15, 2020 97.93 101.50 95.92 100.53 2,882,806 +2.10(+2.13%)
Apr 14, 2020 95.69 99.65 95.04 98.43 3,829,738 +4.46(+4.75%)
Apr 13, 2020 91.44 94.96 90.04 93.97 3,263,616 +3.34(+3.69%)
Apr 09, 2020 89.00 91.38 86.13 90.63 3,370,500 +2.26(+2.56%)
Apr 08, 2020 88.99 90.65 85.84 88.37 2,399,276 +0.40(+0.45%)
Apr 07, 2020 90.91 91.04 86.01 87.97 3,167,705 -2.18(-2.42%)
Apr 06, 2020 81.63 90.48 80.55 90.15 5,593,372 +11.15(+14.11%)
Apr 03, 2020 84.26 85.93 78.72 79.00 4,043,600 -5.04(-6.00%)
Apr 02, 2020 92.45 93.95 82.61 84.04 4,898,058 -8.05(-8.74%)
Apr 01, 2020 90.82 95.63 88.75 92.09 4,680,676 -0.31(-0.34%)
Mar 31, 2020 88.08 98.38 87.92 92.40 7,083,062 +4.26(+4.83%)
Mar 30, 2020 83.98 89.29 83.20 88.14 4,910,488 +5.57(+6.75%)
Mar 27, 2020 83.06 83.09 79.74 82.57 3,329,600 -1.09(-1.30%)
Mar 26, 2020 82.02 84.82 81.27 83.66 3,292,434 +2.29(+2.81%)
Mar 25, 2020 85.00 86.70 80.25 81.37 2,700,286 -3.63(-4.27%)
Mar 24, 2020 88.00 88.27 84.06 85.00 4,768,074 +1.50(+1.80%)
Mar 23, 2020 80.01 87.00 79.59 83.50 4,710,806 +3.80(+4.77%)
Mar 20, 2020 77.00 82.06 75.31 79.70 6,081,500 +3.82(+5.03%)
Mar 19, 2020 76.53 83.46 74.52 75.88 5,672,279 -0.73(-0.95%)
Mar 18, 2020 66.80 77.19 65.61 76.61 4,418,206 +5.67(+7.99%)
Mar 17, 2020 73.07 75.63 68.52 70.94 5,056,713 -2.91(-3.94%)
Mar 16, 2020 68.88 85.75 66.12 73.85 7,013,207 -3.47(-4.49%)
Mar 13, 2020 75.02 79.59 70.02 77.32 6,006,300 +8.64(+12.58%)
Mar 12, 2020 68.35 71.70 64.88 68.68 4,349,985 -6.32(-8.43%)
Mar 11, 2020 78.54 80.35 74.06 75.00 2,708,921 -4.82(-6.04%)
Mar 10, 2020 80.00 80.00 75.30 79.82 2,338,761 +2.19(+2.82%)
Mar 09, 2020 77.18 80.97 75.25 77.63 3,109,898 -6.39(-7.61%)
Mar 06, 2020 87.10 87.78 81.25 84.02 2,573,800 -4.58(-5.17%)
Mar 05, 2020 88.07 90.73 87.66 88.60 2,102,006 -0.95(-1.06%)
Mar 04, 2020 87.48 89.55 85.87 89.55 1,987,930 +3.74(+4.36%)
Mar 03, 2020 87.77 88.37 83.50 85.81 1,964,708 -2.15(-2.44%)
Mar 02, 2020 87.39 88.54 84.81 87.96 2,521,341 +1.65(+1.91%)
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%)
Dec 02, 2019 72.44 72.50 68.37 69.92 2,258,603 -1.29(-1.81%)
Nov 29, 2019 71.44 71.97 70.88 71.21 691,700 -0.45(-0.63%)
Nov 27, 2019 72.16 72.69 71.18 71.66 1,115,500 +0.11(+0.15%)
Nov 26, 2019 71.75 72.61 70.73 71.55 1,765,846 +0.05(+0.07%)
Nov 25, 2019 71.63 73.22 71.26 71.50 3,016,796 +0.38(+0.53%)
Nov 22, 2019 70.30 71.31 69.29 71.12 2,056,100 +1.18(+1.69%)
Nov 21, 2019 69.29 71.50 69.20 69.94 3,687,092 +2.05(+3.02%)
Nov 20, 2019 66.54 68.30 66.40 67.89 1,878,322 +1.32(+1.98%)
Nov 19, 2019 66.92 67.15 65.83 66.57 2,483,692 -0.09(-0.14%)
Nov 18, 2019 67.48 67.75 66.24 66.66 1,756,839 -1.12(-1.65%)
Nov 15, 2019 67.90 68.47 67.08 67.78 1,151,400 +0.03(+0.04%)
Nov 14, 2019 68.00 68.60 67.40 67.75 988,378 -0.07(-0.10%)
Nov 13, 2019 66.69 68.03 66.45 67.82 1,161,458 +0.81(+1.21%)
Nov 12, 2019 67.48 67.77 66.36 67.01 1,268,178 -0.24(-0.36%)
Nov 11, 2019 66.65 68.47 66.54 67.25 1,335,142 +0.52(+0.78%)
Nov 08, 2019 65.47 66.79 65.01 66.73 1,331,000 +1.32(+2.02%)
Nov 07, 2019 66.25 67.35 65.32 65.41 1,209,329 -0.67(-1.01%)
Nov 06, 2019 66.28 66.31 64.25 66.08 1,989,602 +0.08(+0.12%)
Nov 05, 2019 68.61 68.84 65.91 66.00 2,233,365 -2.45(-3.58%)
Nov 04, 2019 68.00 69.89 67.62 68.45 3,044,561 +1.57(+2.35%)
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.