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 )

57.29 +0.58 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2022 48.19 49.04 47.63 48.30 2,412,214 -0.43(-0.88%)
Oct 28, 2022 48.09 48.80 47.00 48.73 2,906,840 +0.49(+1.02%)
Oct 27, 2022 49.57 50.55 48.02 48.24 2,699,601 -0.75(-1.53%)
Oct 26, 2022 48.95 51.10 48.46 48.99 4,867,771 -1.24(-2.47%)
Oct 25, 2022 49.06 50.62 49.06 50.23 4,131,883 +1.76(+3.63%)
Oct 24, 2022 48.01 48.51 46.03 48.47 3,932,191 +0.66(+1.38%)
Oct 21, 2022 46.03 48.01 44.80 47.81 4,236,098 +1.15(+2.46%)
Oct 20, 2022 46.77 47.95 46.05 46.66 4,156,924 +0.11(+0.24%)
Oct 19, 2022 47.88 48.27 46.04 46.55 3,494,536 -1.94(-4.00%)
Oct 18, 2022 48.44 49.41 46.91 48.49 7,558,972 +2.33(+5.05%)
Oct 17, 2022 46.04 47.60 45.46 46.16 4,874,098 +2.16(+4.91%)
Oct 14, 2022 47.15 47.47 43.95 44.00 3,369,074 -2.20(-4.76%)
Oct 13, 2022 42.87 46.98 42.13 46.20 5,308,807 +0.85(+1.87%)
Oct 12, 2022 44.93 45.71 43.33 45.35 5,807,195 +0.81(+1.82%)
Oct 11, 2022 46.11 46.38 44.20 44.54 4,076,163 -1.73(-3.74%)
Oct 10, 2022 48.01 48.20 45.67 46.27 5,468,771 -1.56(-3.26%)
Oct 07, 2022 50.08 50.33 47.70 47.83 6,643,847 -3.74(-7.25%)
Oct 06, 2022 53.80 54.54 51.51 51.57 5,663,226 -2.32(-4.31%)
Oct 05, 2022 54.43 54.57 51.91 53.89 4,275,781 -1.99(-3.56%)
Oct 04, 2022 54.69 56.62 54.64 55.88 5,017,782 +2.95(+5.57%)
Oct 03, 2022 51.37 53.65 51.29 52.93 6,319,216 -0.54(-1.01%)
Sep 30, 2022 55.48 56.63 53.34 53.47 4,579,861 -1.73(-3.13%)
Sep 29, 2022 53.62 55.46 53.58 55.20 3,993,848 -0.11(-0.20%)
Sep 28, 2022 53.40 55.66 53.40 55.31 4,988,280 +2.68(+5.09%)
Sep 27, 2022 52.86 54.10 52.01 52.63 3,730,711 +0.96(+1.86%)
Sep 26, 2022 52.75 54.60 51.62 51.67 3,618,597 -0.72(-1.37%)
Sep 23, 2022 53.72 54.49 51.12 52.39 6,805,136 -1.61(-2.98%)
Sep 22, 2022 53.56 54.65 52.53 54.00 5,427,270 -0.60(-1.10%)
Sep 21, 2022 55.74 57.67 54.55 54.60 3,740,655 -0.94(-1.69%)
Sep 20, 2022 55.55 56.91 55.02 55.54 3,354,278 -0.94(-1.66%)
Sep 19, 2022 56.01 57.33 55.50 56.48 4,590,028 -0.10(-0.18%)
Sep 16, 2022 58.50 58.93 55.61 56.58 6,918,530 -3.70(-6.14%)
Sep 15, 2022 59.57 62.75 59.00 60.28 5,919,483 -0.27(-0.45%)
Sep 14, 2022 60.65 61.31 59.74 60.55 4,103,344 -0.38(-0.62%)
Sep 13, 2022 62.50 63.29 60.78 60.93 6,611,469 -4.73(-7.20%)
Sep 12, 2022 64.61 67.35 64.26 65.66 10,180,971 +1.62(+2.53%)
Sep 09, 2022 65.81 66.37 61.75 64.04 34,937,216 +6.09(+10.51%)
Sep 08, 2022 54.10 58.01 53.37 57.95 10,392,481 +2.81(+5.10%)
Sep 07, 2022 53.80 55.45 53.25 55.14 4,889,091 +1.34(+2.49%)
Sep 06, 2022 54.64 55.21 53.25 53.80 4,601,226 -0.65(-1.19%)
Sep 02, 2022 56.66 57.04 53.99 54.45 3,090,411 -1.25(-2.24%)
Sep 01, 2022 57.18 57.39 53.70 55.70 4,223,795 -2.52(-4.33%)
Aug 31, 2022 59.55 60.24 57.67 58.22 2,665,946 -0.35(-0.60%)
Aug 30, 2022 58.44 59.43 56.92 58.57 2,941,795 +0.57(+0.98%)
Aug 29, 2022 57.72 60.14 57.25 58.00 2,816,178 -0.02(-0.03%)
Aug 26, 2022 61.28 61.48 57.42 58.02 4,519,457 -3.92(-6.33%)
Aug 25, 2022 61.49 62.74 60.28 61.94 2,685,676 +0.99(+1.62%)
Aug 24, 2022 61.25 62.40 60.57 60.95 3,394,837 -0.09(-0.15%)
Aug 23, 2022 62.81 63.50 60.78 61.04 4,616,651 -2.02(-3.20%)
Aug 22, 2022 63.20 64.67 62.62 63.06 3,251,832 -2.86(-4.34%)
Aug 19, 2022 67.72 68.19 65.75 65.92 2,756,168 -3.83(-5.49%)
Aug 18, 2022 69.91 70.10 68.69 69.75 2,027,163 +0.16(+0.23%)
Aug 17, 2022 72.10 72.42 69.07 69.59 2,769,022 -4.18(-5.67%)
Aug 16, 2022 75.00 75.81 72.25 73.77 2,994,182 -2.08(-2.74%)
Aug 15, 2022 74.15 76.26 73.60 75.85 2,428,738 +1.51(+2.03%)
Aug 12, 2022 73.44 74.77 71.40 74.34 3,355,322 +2.00(+2.76%)
Aug 11, 2022 77.15 77.19 71.87 72.34 3,025,800 -3.05(-4.05%)
Aug 10, 2022 73.92 75.80 73.09 75.39 3,217,264 +5.40(+7.72%)
Aug 09, 2022 72.96 73.95 69.45 69.99 3,397,893 -4.33(-5.83%)
Aug 08, 2022 72.69 77.24 72.60 74.32 3,527,931 +1.98(+2.74%)
Aug 05, 2022 70.02 72.90 69.02 72.34 2,549,737 +1.15(+1.62%)
Aug 04, 2022 70.39 71.66 69.18 71.19 1,938,691 +0.08(+0.11%)
Aug 03, 2022 67.83 71.34 67.76 71.11 3,183,873 +4.10(+6.12%)
Aug 02, 2022 64.02 67.48 63.98 67.01 2,322,146 +1.50(+2.29%)
Aug 01, 2022 63.31 66.70 62.58 65.51 2,856,899 +1.54(+2.41%)
Jul 29, 2022 64.28 64.28 62.06 63.97 2,761,906 -0.42(-0.65%)
Jul 28, 2022 64.07 65.15 61.41 64.39 2,399,908 +0.12(+0.19%)
Jul 27, 2022 61.88 64.60 61.03 64.27 2,834,199 +4.06(+6.74%)
Jul 26, 2022 63.41 63.41 59.88 60.21 2,963,377 -3.19(-5.03%)
Jul 25, 2022 64.13 64.13 61.51 63.40 2,436,901 -1.05(-1.63%)
Jul 22, 2022 67.32 68.95 63.40 64.45 3,170,377 -3.03(-4.49%)
Jul 21, 2022 65.03 68.00 64.83 67.48 3,671,245 -0.18(-0.27%)
Jul 20, 2022 64.87 68.75 64.40 67.66 4,178,037 +3.59(+5.60%)
Jul 19, 2022 63.24 64.18 61.00 64.07 3,211,015 +2.01(+3.24%)
Jul 18, 2022 64.98 65.56 61.75 62.06 2,959,035 -1.37(-2.16%)
Jul 15, 2022 61.50 63.87 60.34 63.43 3,563,633 +3.20(+5.31%)
Jul 14, 2022 61.33 61.80 58.79 60.23 2,522,401 -1.47(-2.38%)
Jul 13, 2022 60.57 63.35 59.50 61.70 3,143,345 -1.10(-1.75%)
Jul 12, 2022 63.54 65.67 61.61 62.80 3,009,553 -0.31(-0.49%)
Jul 11, 2022 65.98 66.08 62.54 63.11 3,387,393 -3.34(-5.03%)
Jul 08, 2022 66.20 68.39 65.37 66.45 3,067,636 -1.00(-1.48%)
Jul 07, 2022 63.83 68.40 63.84 67.45 5,481,408 +3.36(+5.24%)
Jul 06, 2022 65.60 66.94 63.34 64.09 3,548,948 -1.23(-1.88%)
Jul 05, 2022 60.41 65.66 59.45 65.32 4,805,111 +4.10(+6.70%)
Jul 01, 2022 58.00 61.51 57.00 61.22 7,465,160 +3.84(+6.69%)
Jun 30, 2022 60.48 60.48 55.86 57.38 5,062,691 -3.66(-6.00%)
Jun 29, 2022 61.61 62.32 60.35 61.04 3,353,104 -0.63(-1.02%)
Jun 28, 2022 65.50 66.83 61.42 61.67 4,355,705 -4.52(-6.83%)
Jun 27, 2022 69.53 70.71 66.03 66.19 4,659,738 -2.56(-3.72%)
Jun 24, 2022 66.39 69.75 66.05 68.75 7,682,307 +3.05(+4.64%)
Jun 23, 2022 62.79 66.05 61.77 65.70 6,006,453 +3.65(+5.88%)
Jun 22, 2022 59.25 63.38 58.52 62.05 5,176,624 +2.48(+4.16%)
Jun 21, 2022 60.76 63.41 59.48 59.57 7,074,769 -0.98(-1.62%)
Jun 17, 2022 56.42 61.45 56.42 60.55 6,522,283 +3.74(+6.58%)
Jun 16, 2022 57.79 59.24 55.96 56.81 7,730,309 -3.66(-6.05%)
Jun 15, 2022 57.82 61.62 57.32 60.47 8,902,482 +3.19(+5.57%)
Jun 14, 2022 59.98 60.33 57.14 57.28 6,992,528 -1.84(-3.11%)
Jun 13, 2022 62.50 63.30 58.00 59.12 14,976,607 -6.81(-10.33%)
Jun 10, 2022 66.50 69.85 64.30 65.93 41,721,388 -21.43(-24.53%)
Jun 09, 2022 89.44 91.67 87.33 87.36 12,400,962 -2.74(-3.04%)
Jun 08, 2022 90.00 92.04 88.71 90.10 5,663,004 +2.36(+2.69%)
Jun 07, 2022 82.45 88.03 82.16 87.74 3,496,657 +3.48(+4.13%)
Jun 06, 2022 86.04 87.61 82.64 84.26 2,283,555 +0.48(+0.57%)
Jun 03, 2022 84.53 86.13 82.78 83.78 2,569,774 -3.85(-4.39%)
Jun 02, 2022 82.24 88.28 81.80 87.63 2,788,893 +5.51(+6.71%)
Jun 01, 2022 85.32 87.44 81.28 82.12 2,375,133 -1.79(-2.13%)
May 31, 2022 86.24 87.26 82.00 83.91 5,287,330 -2.33(-2.70%)
May 27, 2022 81.62 86.66 81.62 86.24 3,413,655 +5.43(+6.72%)
May 26, 2022 76.50 81.88 75.93 80.81 3,546,230 +3.11(+4.00%)
May 25, 2022 71.13 78.77 71.13 77.70 3,862,172 +5.97(+8.32%)
May 24, 2022 76.94 77.17 69.78 71.73 4,319,797 -6.54(-8.36%)
May 23, 2022 76.58 78.33 74.47 78.27 2,786,235 +1.52(+1.98%)
May 20, 2022 79.64 80.95 72.84 76.75 4,601,539 -1.43(-1.83%)
May 19, 2022 73.60 80.16 72.55 78.18 5,307,852 +5.42(+7.45%)
May 18, 2022 73.88 76.12 71.91 72.76 2,962,227 -2.49(-3.31%)
May 17, 2022 76.76 79.57 72.14 75.25 5,003,979 +0.76(+1.02%)
May 16, 2022 77.30 79.78 74.18 74.49 3,522,285 -4.68(-5.91%)
May 13, 2022 72.66 80.78 72.51 79.17 6,171,478 +9.33(+13.36%)
May 12, 2022 65.74 72.15 64.84 69.84 5,270,007 +2.24(+3.31%)
May 11, 2022 69.74 73.02 67.02 67.60 6,198,825 -2.69(-3.83%)
May 10, 2022 71.10 73.00 66.00 70.29 6,017,999 +1.66(+2.42%)
May 09, 2022 72.47 73.84 67.92 68.63 5,425,018 -5.94(-7.97%)
May 06, 2022 79.78 80.02 74.14 74.57 4,415,525 -6.36(-7.86%)
May 05, 2022 86.86 86.86 79.16 80.93 3,478,312 -7.58(-8.56%)
May 04, 2022 84.70 88.58 79.10 88.51 4,249,708 +4.57(+5.44%)
May 03, 2022 81.36 86.75 81.09 83.94 3,567,564 -1.89(-2.20%)
May 02, 2022 80.73 86.00 80.44 85.83 3,291,059 +4.83(+5.96%)
Apr 29, 2022 84.56 87.55 80.89 81.00 2,877,542 -4.37(-5.12%)
Apr 28, 2022 83.91 86.74 80.63 85.37 3,886,823 +2.66(+3.22%)
Apr 27, 2022 84.33 86.58 81.13 82.71 3,560,889 -1.68(-1.99%)
Apr 26, 2022 89.15 89.67 84.08 84.39 4,241,433 -5.56(-6.18%)
Apr 25, 2022 85.35 91.07 85.19 89.95 3,720,486 +3.62(+4.19%)
Apr 22, 2022 88.04 90.37 84.71 86.33 3,777,779 -1.09(-1.25%)
Apr 21, 2022 94.81 96.20 86.75 87.42 4,748,865 -5.32(-5.74%)
Apr 20, 2022 101.73 101.87 92.37 92.74 4,837,629 -9.29(-9.11%)
Apr 19, 2022 95.91 102.94 94.61 102.03 4,116,041 +5.71(+5.93%)
Apr 18, 2022 99.14 99.24 93.84 96.32 3,870,915 -3.21(-3.23%)
Apr 14, 2022 104.45 104.93 99.23 99.53 2,987,641 -5.03(-4.81%)
Apr 13, 2022 98.50 105.05 97.99 104.56 3,633,177 +5.80(+5.87%)
Apr 12, 2022 103.52 105.41 97.63 98.76 3,657,658 -2.95(-2.90%)
Apr 11, 2022 100.24 102.88 97.18 101.71 3,261,138 -0.24(-0.24%)
Apr 08, 2022 101.84 104.94 100.59 101.95 3,902,517 -0.77(-0.75%)
Apr 07, 2022 102.24 105.50 100.01 102.72 4,206,995 +0.02(+0.02%)
Apr 06, 2022 105.65 105.94 100.81 102.70 5,945,943 -4.67(-4.35%)
Apr 05, 2022 111.30 113.00 106.38 107.37 4,108,684 -4.91(-4.37%)
Apr 04, 2022 109.64 113.67 108.70 112.28 3,468,274 +3.65(+3.36%)
Apr 01, 2022 107.00 111.47 106.70 108.63 4,242,449 +1.51(+1.41%)
Mar 31, 2022 107.08 109.90 105.65 107.12 3,998,478 -0.83(-0.77%)
Mar 30, 2022 109.26 111.74 106.63 107.95 4,428,000 -3.29(-2.96%)
Mar 29, 2022 106.47 111.99 104.10 111.24 6,304,745 +6.57(+6.28%)
Mar 28, 2022 100.90 105.05 98.81 104.67 5,169,449 +4.22(+4.20%)
Mar 25, 2022 104.22 104.46 98.37 100.45 6,004,366 -4.10(-3.92%)
Mar 24, 2022 101.09 104.70 98.14 104.55 6,653,316 +4.38(+4.37%)
Mar 23, 2022 98.17 102.61 94.72 100.17 6,242,108 +0.72(+0.72%)
Mar 22, 2022 94.12 102.05 94.00 99.45 5,928,560 +3.59(+3.75%)
Mar 21, 2022 94.21 100.06 93.01 95.86 8,116,240 +0.35(+0.37%)
Mar 18, 2022 88.28 96.97 88.27 95.51 11,799,265 +8.25(+9.45%)
Mar 17, 2022 82.74 88.04 82.25 87.26 6,888,764 +4.09(+4.92%)
Mar 16, 2022 78.35 83.46 77.77 83.17 10,954,254 +6.53(+8.52%)
Mar 15, 2022 73.30 77.19 72.52 76.64 8,360,375 +3.40(+4.64%)
Mar 14, 2022 73.17 75.74 71.79 73.24 11,236,904 -1.77(-2.36%)
Mar 11, 2022 76.70 77.81 71.00 75.01 44,966,912 -18.87(-20.10%)
Mar 10, 2022 94.91 91.92 93.88 11,217,757 -4.17(-4.25%)
Mar 09, 2022 95.95 100.24 95.49 98.05 5,173,673 +6.07(+6.60%)
Mar 08, 2022 95.00 96.96 90.90 91.98 5,914,719 -3.08(-3.24%)
Mar 07, 2022 102.27 103.74 95.05 95.06 6,579,495 -6.32(-6.23%)
Mar 04, 2022 108.70 110.37 101.20 101.38 5,273,162 -7.28(-6.70%)
Mar 03, 2022 115.90 115.90 107.50 108.66 3,755,061 -5.74(-5.02%)
Mar 02, 2022 117.96 118.15 109.52 114.40 4,831,585 -3.50(-2.97%)
Mar 01, 2022 117.55 123.50 117.02 117.90 3,840,347 -0.53(-0.45%)
Feb 28, 2022 114.54 118.92 114.15 118.43 4,855,999 +3.36(+2.92%)
Feb 25, 2022 114.44 115.22 111.32 115.07 3,924,289 +1.51(+1.33%)
Feb 24, 2022 101.12 113.98 100.00 113.56 4,755,575 +7.21(+6.78%)
Feb 23, 2022 112.01 112.34 106.31 106.35 2,575,560 -4.64(-4.18%)
Feb 22, 2022 108.04 114.50 108.02 110.99 3,988,540 +0.71(+0.64%)
Feb 18, 2022 110.28 0 -4.72(-4.10%)
Feb 17, 2022 118.61 120.61 114.19 115.00 3,190,279 -5.14(-4.28%)
Feb 16, 2022 123.15 123.92 118.51 120.14 3,458,852 -5.43(-4.32%)
Feb 15, 2022 123.60 125.93 121.35 125.57 1,951,796 +4.79(+3.97%)
Feb 14, 2022 122.63 125.11 120.41 120.78 2,628,441 -1.70(-1.39%)
Feb 11, 2022 127.40 129.05 121.18 122.48 2,905,144 -4.74(-3.73%)
Feb 10, 2022 124.50 131.91 123.20 127.22 3,964,700 -0.94(-0.73%)
Feb 09, 2022 123.90 128.28 121.60 128.16 3,712,540 +6.29(+5.16%)
Feb 08, 2022 117.14 122.36 116.50 121.87 3,185,233 +3.46(+2.92%)
Feb 07, 2022 118.51 123.34 118.14 118.41 3,039,167 -0.05(-0.04%)
Feb 04, 2022 114.43 119.87 113.85 118.46 3,661,371 +4.22(+3.69%)
Feb 03, 2022 118.06 113.74 114.24 3,347,006 -7.33(-6.03%)
Feb 02, 2022 127.29 127.29 120.06 121.57 3,659,250 -5.93(-4.65%)
Feb 01, 2022 127.59 128.29 123.56 127.50 2,684,882 +1.73(+1.38%)
Jan 31, 2022 118.25 125.92 125.77 4,266,097 +8.48(+7.23%)
Jan 28, 2022 111.97 117.47 109.52 117.29 3,907,492 +6.60(+5.96%)
Jan 27, 2022 116.38 119.67 110.29 110.69 5,476,928 -3.64(-3.18%)
Jan 26, 2022 121.89 123.69 113.45 114.33 5,576,405 -3.47(-2.95%)
Jan 25, 2022 120.00 122.21 114.55 117.80 5,007,210 -4.03(-3.31%)
Jan 24, 2022 111.59 122.23 108.06 121.83 9,032,951 +5.70(+4.91%)
Jan 21, 2022 122.45 122.96 115.52 116.13 6,697,037 -8.31(-6.68%)
Jan 20, 2022 129.28 132.88 123.71 124.44 3,394,627 -2.55(-2.01%)
Jan 19, 2022 127.81 132.05 126.69 126.99 3,152,152 -0.32(-0.25%)
Jan 18, 2022 128.00 131.85 125.20 127.31 3,632,456 -3.18(-2.43%)
Jan 14, 2022 130.49 0 -0.10(-0.08%)
Jan 13, 2022 139.40 139.47 130.55 130.59 3,663,903 -8.66(-6.22%)
Jan 12, 2022 142.91 145.94 137.58 139.25 3,755,614 -2.88(-2.03%)
Jan 11, 2022 137.68 145.93 136.80 142.13 5,522,185 +5.90(+4.33%)
Jan 10, 2022 133.51 136.50 126.91 136.23 7,178,899 +0.30(+0.22%)
Jan 07, 2022 140.49 144.73 135.15 135.93 6,250,187 -7.17(-5.01%)
Jan 06, 2022 142.05 147.05 139.45 143.10 5,968,327 -1.07(-0.74%)
Jan 05, 2022 150.26 153.49 143.53 144.17 6,098,262 -10.27(-6.65%)
Jan 04, 2022 155.10 156.41 147.57 154.44 6,258,468 -2.57(-1.64%)
Jan 03, 2022 152.35 157.37 147.46 157.01 3,727,202 +4.70(+3.09%)
Dec 31, 2021 154.00 156.74 152.17 152.31 2,204,402 -2.85(-1.84%)
Dec 30, 2021 151.92 157.79 150.12 155.16 2,957,716 +2.68(+1.76%)
Dec 29, 2021 152.38 153.26 148.26 152.48 2,487,650 +0.09(+0.06%)
Dec 28, 2021 156.89 156.93 151.77 152.39 2,627,137 -4.13(-2.64%)
Dec 27, 2021 154.99 159.73 154.42 156.52 3,537,474 -0.49(-0.31%)
Dec 23, 2021 153.17 158.15 151.38 157.01 3,267,508 +3.16(+2.05%)
Dec 22, 2021 153.59 155.74 150.91 153.85 3,568,566 -0.39(-0.25%)
Dec 21, 2021 148.76 155.27 147.12 154.24 3,814,190 +6.18(+4.17%)
Dec 20, 2021 154.51 158.63 147.13 148.06 5,415,594 -7.31(-4.70%)
Dec 17, 2021 148.73 155.99 146.18 155.37 8,357,220 +5.36(+3.57%)
Dec 16, 2021 145.85 150.90 145.01 150.01 8,032,123 -1.06(-0.70%)
Dec 15, 2021 145.00 152.37 143.48 151.07 7,444,465 +6.61(+4.58%)
Dec 14, 2021 137.72 146.16 136.36 144.46 7,685,541 +4.69(+3.36%)
Dec 13, 2021 143.88 146.48 139.56 139.77 5,849,755 -4.71(-3.26%)
Dec 10, 2021 148.25 152.93 142.62 144.48 7,906,586 -4.89(-3.27%)
Dec 09, 2021 155.26 163.77 147.70 149.37 17,113,280 -4.37(-2.84%)
Dec 08, 2021 141.14 154.99 139.62 153.74 18,724,268 +15.14(+10.92%)
Dec 07, 2021 147.50 148.80 138.51 138.60 16,161,532 -5.28(-3.67%)
Dec 06, 2021 135.64 146.06 132.98 143.88 23,226,788 +8.79(+6.51%)
Dec 03, 2021 154.80 155.40 131.51 135.09 76,138,920 -45.41(-25.16%)
Dec 02, 2021 230.95 234.52 180.50 180.50 7,651,073 -50.29(-21.79%)
Dec 01, 2021 248.08 249.64 230.37 230.79 2,233,423 -15.57(-6.32%)
Nov 30, 2021 252.52 255.40 251.47 246.36 1,972,166 -5.14(-2.04%)
Nov 29, 2021 250.32 252.66 245.52 251.50 1,725,540 +1.87(+0.75%)
Nov 26, 2021 257.48 257.48 247.66 249.63 1,692,136 +6.16(+2.53%)
Nov 24, 2021 241.04 243.70 233.33 243.47 1,627,359 +0.82(+0.34%)
Nov 23, 2021 241.42 246.99 238.50 242.65 2,191,514 -4.97(-2.01%)
Nov 22, 2021 262.01 262.36 244.50 247.62 2,630,273 -15.72(-5.97%)
Nov 19, 2021 267.92 275.54 263.11 263.34 1,265,661 -0.84(-0.32%)
Nov 18, 2021 267.75 264.85 264.04 264.18 1,023,546 -2.94(-1.10%)
Nov 17, 2021 267.84 272.96 265.32 267.12 1,351,420 -0.62(-0.23%)
Nov 16, 2021 263.41 268.96 261.32 267.74 1,399,460 +4.03(+1.53%)
Nov 15, 2021 266.10 267.59 262.50 263.71 1,801,104 -0.95(-0.36%)
Nov 12, 2021 259.00 265.62 258.00 264.66 2,060,126 +10.11(+3.97%)
Nov 11, 2021 257.39 260.20 254.29 254.55 1,533,418 -1.11(-0.43%)
Nov 10, 2021 273.61 255.66 3,664,322 -19.51(-7.09%)
Nov 09, 2021 275.26 279.51 273.25 275.17 1,064,843 +1.26(+0.46%)
Nov 08, 2021 267.89 275.90 267.89 273.91 2,287,053 +6.42(+2.40%)
Nov 05, 2021 280.54 281.33 265.26 267.49 2,782,066 -16.62(-5.85%)
Nov 04, 2021 283.21 288.13 282.68 284.11 905,665 +0.90(+0.32%)
Nov 03, 2021 283.02 283.94 278.25 283.21 893,228 +1.35(+0.48%)
Nov 02, 2021 279.03 282.48 277.62 281.86 1,464,526 +3.90(+1.40%)
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.