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
Markets:
Overview
News
Currencies
International
Treasuries

Datadog, Inc. - Class A Common Stock (NQ:DDOG)

119.02 -1.84 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 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 (%)
Jan 16, 2026 120.86 121.80 117.81 119.02 5,871,286 -1.84(-1.52%)
Jan 15, 2026 122.93 124.28 120.46 120.86 6,194,349 -1.55(-1.27%)
Jan 14, 2026 124.68 125.67 120.60 122.41 4,834,438 -3.09(-2.46%)
Jan 13, 2026 127.07 128.86 123.36 125.50 5,207,098 -1.07(-0.85%)
Jan 12, 2026 126.20 129.24 124.35 126.57 6,777,631 +1.08(+0.86%)
Jan 09, 2026 130.76 131.47 125.21 125.49 7,073,103 -5.19(-3.97%)
Jan 08, 2026 139.99 140.52 130.55 130.68 5,470,833 -10.76(-7.61%)
Jan 07, 2026 137.02 145.90 137.02 141.44 5,863,710 +4.34(+3.17%)
Jan 06, 2026 133.93 137.25 131.58 137.10 3,629,475 +3.46(+2.59%)
Jan 05, 2026 132.92 135.66 132.37 133.64 3,828,032 -0.13(-0.10%)
Jan 02, 2026 137.25 137.35 132.27 133.77 2,566,129 -2.22(-1.63%)
Dec 31, 2025 136.95 137.53 135.92 135.99 1,603,928 -1.49(-1.08%)
Dec 30, 2025 137.26 138.83 137.21 137.48 1,609,587 -0.46(-0.33%)
Dec 29, 2025 137.53 138.55 137.03 137.94 2,095,770 -0.38(-0.27%)
Dec 26, 2025 138.00 138.45 137.45 138.31 1,256,387 +0.28(+0.20%)
Dec 24, 2025 139.65 139.65 135.11 138.04 2,005,437 -3.19(-2.26%)
Dec 23, 2025 141.74 142.48 138.33 141.23 3,084,528 -0.61(-0.43%)
Dec 22, 2025 142.18 143.41 140.63 141.84 3,048,577 +1.45(+1.03%)
Dec 19, 2025 138.84 141.25 137.71 140.39 6,307,544 +2.10(+1.52%)
Dec 18, 2025 140.45 141.57 137.41 138.29 4,350,558 +1.58(+1.16%)
Dec 17, 2025 140.39 140.85 136.37 136.71 3,789,214 -3.34(-2.38%)
Dec 16, 2025 140.72 142.55 138.83 140.05 4,046,797 -2.00(-1.41%)
Dec 15, 2025 146.40 147.44 141.76 142.05 3,823,339 -3.95(-2.71%)
Dec 12, 2025 150.00 150.18 144.97 146.00 3,742,258 -3.90(-2.60%)
Dec 11, 2025 150.11 151.10 148.62 149.90 2,695,113 -1.30(-0.86%)
Dec 10, 2025 152.20 153.22 150.64 151.20 2,280,511 -1.37(-0.90%)
Dec 09, 2025 153.21 153.70 151.38 152.57 2,823,885 -1.71(-1.11%)
Dec 08, 2025 152.84 156.10 152.52 154.28 3,893,441 +2.87(+1.90%)
Dec 05, 2025 153.00 153.05 150.07 151.41 6,441,209 -1.59(-1.04%)
Dec 04, 2025 155.18 155.72 151.66 153.00 3,664,446 -2.83(-1.82%)
Dec 03, 2025 156.14 156.39 153.19 155.83 3,727,781 -0.65(-0.42%)
Dec 02, 2025 161.68 163.43 155.88 156.48 5,756,235 -1.42(-0.90%)
Dec 01, 2025 159.09 160.35 157.13 157.90 3,572,686 -2.11(-1.32%)
Nov 28, 2025 160.28 161.60 159.25 160.01 2,534,321 +1.61(+1.02%)
Nov 26, 2025 159.93 161.72 157.06 158.40 3,465,617 -0.59(-0.37%)
Nov 25, 2025 157.82 160.59 155.88 158.99 3,318,787 +0.55(+0.35%)
Nov 24, 2025 158.14 160.17 155.88 158.44 6,683,435 +0.89(+0.56%)
Nov 21, 2025 157.86 159.84 151.96 157.55 6,141,176 -2.02(-1.27%)
Nov 20, 2025 174.41 175.46 158.85 159.57 8,714,032 -16.74(-9.49%)
Nov 19, 2025 177.27 179.50 174.82 176.31 3,558,006 -0.15(-0.09%)
Nov 18, 2025 177.44 180.21 175.00 176.46 3,598,870 -3.80(-2.11%)
Nov 17, 2025 184.18 184.79 178.94 180.26 3,974,324 -4.75(-2.57%)
Nov 14, 2025 181.18 187.61 179.00 185.01 3,860,365 -0.96(-0.52%)
Nov 13, 2025 190.00 190.59 185.32 185.97 4,451,034 -4.92(-2.58%)
Nov 12, 2025 199.10 199.75 188.52 190.89 4,670,066 -6.97(-3.52%)
Nov 11, 2025 198.65 201.69 196.11 197.86 5,243,083 -1.86(-0.93%)
Nov 10, 2025 192.91 201.46 191.67 199.72 6,577,873 +8.48(+4.43%)
Nov 07, 2025 184.29 191.32 180.77 191.24 9,288,615 +0.42(+0.22%)
Nov 06, 2025 178.89 194.87 177.57 190.82 21,300,396 +35.84(+23.13%)
Nov 05, 2025 158.15 159.05 154.69 154.98 5,327,479 -2.53(-1.61%)
Nov 04, 2025 158.31 162.88 156.00 157.51 3,811,838 -4.57(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.