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 (%)
Oct 29, 2021 275.88 280.09 274.82 278.29 1,218,280 +2.35(+0.85%)
Oct 28, 2021 274.50 276.90 266.81 275.94 1,650,982 -2.02(-0.73%)
Oct 27, 2021 282.00 285.00 277.68 277.96 1,387,056 -2.62(-0.93%)
Oct 26, 2021 281.57 280.58 1,882,957 +2.72(+0.98%)
Oct 25, 2021 275.58 279.94 273.90 277.86 968,451 +3.13(+1.14%)
Oct 22, 2021 280.81 273.05 274.73 1,541,317 -5.14(-1.84%)
Oct 21, 2021 270.85 280.79 270.78 279.87 2,563,451 +8.61(+3.17%)
Oct 20, 2021 275.00 277.49 268.08 271.26 1,200,868 -1.63(-0.60%)
Oct 19, 2021 272.00 276.51 270.36 272.89 1,772,234 +3.19(+1.18%)
Oct 18, 2021 261.35 269.91 261.29 269.70 1,626,486 +9.23(+3.54%)
Oct 15, 2021 261.95 262.34 258.12 260.47 1,220,418 -0.71(-0.27%)
Oct 14, 2021 263.01 268.19 260.66 261.18 1,556,793 +1.87(+0.72%)
Oct 13, 2021 258.48 260.65 255.51 259.31 2,388,279 +4.62(+1.81%)
Oct 12, 2021 261.99 262.00 250.12 254.69 3,437,268 -6.81(-2.60%)
Oct 11, 2021 261.98 265.50 259.03 261.50 949,292 -1.53(-0.58%)
Oct 08, 2021 268.82 269.99 261.75 263.03 2,037,107 -4.80(-1.79%)
Oct 07, 2021 266.91 271.94 265.00 267.83 2,043,260 +2.71(+1.02%)
Oct 06, 2021 253.77 265.23 253.62 265.12 3,325,973 +8.92(+3.48%)
Oct 05, 2021 248.00 257.08 247.58 256.20 2,490,172 +9.63(+3.91%)
Oct 04, 2021 255.15 255.15 241.95 246.57 3,048,415 -11.20(-4.34%)
Oct 01, 2021 257.00 259.41 253.29 257.77 1,559,843 +0.34(+0.13%)
Sep 30, 2021 257.96 261.36 257.35 257.43 1,494,511 +0.54(+0.21%)
Sep 29, 2021 257.24 261.00 255.58 256.89 2,087,949 -2.11(-0.81%)
Sep 28, 2021 260.00 260.00 253.03 259.00 3,022,684 -4.82(-1.83%)
Sep 27, 2021 268.50 268.65 262.12 263.82 1,992,474 -8.55(-3.14%)
Sep 24, 2021 271.85 273.05 267.35 272.37 1,176,345 -1.33(-0.49%)
Sep 23, 2021 275.21 277.38 273.41 273.70 1,401,249 -0.34(-0.12%)
Sep 22, 2021 271.01 275.68 268.05 274.04 1,384,478 +2.88(+1.06%)
Sep 21, 2021 273.14 274.31 267.96 271.16 2,083,355 -0.13(-0.05%)
Sep 20, 2021 270.89 275.93 267.15 271.29 2,761,287 -6.45(-2.32%)
Sep 17, 2021 277.00 278.67 273.89 277.74 4,051,474 +0.64(+0.23%)
Sep 16, 2021 273.64 277.11 271.97 277.10 2,747,759 +3.45(+1.26%)
Sep 15, 2021 269.36 273.90 263.89 273.65 3,657,901 +5.67(+2.12%)
Sep 14, 2021 271.85 272.94 267.06 267.98 2,551,493 -3.24(-1.19%)
Sep 13, 2021 277.98 277.98 268.22 271.22 2,981,523 -5.93(-2.14%)
Sep 10, 2021 283.79 285.62 276.23 277.15 2,340,442 -4.16(-1.48%)
Sep 09, 2021 282.03 284.71 279.29 281.31 2,454,179 -0.33(-0.12%)
Sep 08, 2021 292.75 294.37 280.68 281.64 4,048,549 -9.87(-3.39%)
Sep 07, 2021 310.70 311.68 290.77 291.51 5,157,396 -18.54(-5.98%)
Sep 03, 2021 296.05 314.70 295.98 310.05 9,926,260 +15.48(+5.26%)
Sep 02, 2021 297.00 297.22 290.50 294.57 3,786,972 -2.65(-0.89%)
Sep 01, 2021 296.34 299.17 294.00 297.22 1,641,130 +0.98(+0.33%)
Aug 31, 2021 295.14 299.84 291.30 296.24 2,417,111 -7.40(-2.44%)
Aug 30, 2021 304.69 308.74 301.32 303.64 1,430,584 +2.88(+0.96%)
Aug 27, 2021 297.98 302.68 296.00 300.76 1,260,812 +5.61(+1.90%)
Aug 26, 2021 299.80 303.76 294.96 295.15 1,050,578 -3.75(-1.25%)
Aug 25, 2021 294.59 299.78 292.99 298.90 1,525,625 +4.91(+1.67%)
Aug 24, 2021 295.47 296.33 291.17 293.99 1,379,624 +3.11(+1.07%)
Aug 23, 2021 287.01 296.00 285.68 290.88 2,118,441 +4.88(+1.71%)
Aug 20, 2021 288.54 289.65 284.51 286.00 1,431,537 -0.84(-0.29%)
Aug 19, 2021 283.57 291.39 283.39 286.84 2,048,070 +2.03(+0.71%)
Aug 18, 2021 286.92 288.61 284.08 284.81 954,447 -0.77(-0.27%)
Aug 17, 2021 285.00 289.93 281.28 285.58 1,137,146 -1.16(-0.40%)
Aug 16, 2021 296.23 296.36 282.11 286.74 1,552,643 -9.23(-3.12%)
Aug 13, 2021 296.01 299.27 293.62 295.97 851,913 +0.43(+0.15%)
Aug 12, 2021 290.37 300.09 290.37 295.54 1,072,353 +2.48(+0.85%)
Aug 11, 2021 303.00 303.49 290.69 293.06 1,885,307 -8.53(-2.83%)
Aug 10, 2021 308.00 314.76 300.50 301.59 2,028,989 -4.91(-1.60%)
Aug 09, 2021 302.50 307.52 299.49 306.50 1,060,601 +3.87(+1.28%)
Aug 06, 2021 304.16 307.95 298.93 302.63 1,017,223 -2.98(-0.98%)
Aug 05, 2021 302.00 308.80 299.33 305.61 1,762,835 +3.64(+1.21%)
Aug 04, 2021 293.35 302.16 293.07 301.97 1,660,845 +9.31(+3.18%)
Aug 03, 2021 293.81 299.84 289.35 292.66 1,453,594 -2.44(-0.83%)
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.