Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Docusign Inc (NQ: DOCU )

61.04 -0.63 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 200.98 204.29 200.00 201.62 1,850,712 +2.22(+1.11%)
May 27, 2021 196.27 200.35 192.46 199.40 2,878,067 +2.04(+1.03%)
May 26, 2021 197.49 199.78 196.43 197.36 2,181,527 +1.68(+0.86%)
May 25, 2021 196.49 196.88 193.49 195.68 1,923,358 +0.13(+0.07%)
May 24, 2021 196.00 198.37 194.57 195.55 1,702,849 +1.80(+0.93%)
May 21, 2021 198.94 199.30 192.93 193.75 2,231,940 -1.74(-0.89%)
May 20, 2021 190.47 197.41 189.52 195.49 3,029,887 +6.00(+3.17%)
May 19, 2021 184.49 189.90 183.09 189.49 1,710,630 +0.58(+0.31%)
May 18, 2021 187.03 192.58 186.21 188.91 2,250,844 +2.40(+1.29%)
May 17, 2021 186.37 188.00 182.46 186.51 1,455,975 -0.57(-0.30%)
May 14, 2021 181.57 187.51 181.22 187.08 2,037,709 +6.92(+3.84%)
May 13, 2021 190.10 191.60 179.49 180.16 3,820,793 -7.63(-4.06%)
May 12, 2021 191.05 192.79 184.59 187.79 2,574,344 -8.19(-4.18%)
May 11, 2021 181.17 196.72 180.55 195.98 3,725,829 +5.98(+3.15%)
May 10, 2021 193.99 194.70 189.14 190.00 2,343,504 -5.28(-2.70%)
May 07, 2021 196.22 201.50 194.33 195.28 3,284,379 +1.66(+0.86%)
May 06, 2021 196.04 196.46 187.59 193.62 4,609,198 -2.85(-1.45%)
May 05, 2021 205.65 205.95 195.43 196.47 3,694,268 -7.84(-3.84%)
May 04, 2021 212.08 212.98 202.45 204.31 4,641,281 -10.79(-5.02%)
May 03, 2021 224.03 224.03 213.79 215.10 1,843,496 -7.84(-3.52%)
Apr 30, 2021 221.09 228.36 220.62 222.94 1,289,100 -1.65(-0.73%)
Apr 29, 2021 232.89 232.89 221.50 224.59 1,621,515 -7.71(-3.32%)
Apr 28, 2021 227.43 236.11 227.16 232.30 1,584,763 +2.28(+0.99%)
Apr 27, 2021 234.01 234.73 228.50 230.02 1,354,959 -4.34(-1.85%)
Apr 26, 2021 225.40 234.44 223.68 234.36 2,252,995 +9.52(+4.23%)
Apr 23, 2021 222.85 226.88 222.69 224.84 1,432,200 +3.15(+1.42%)
Apr 22, 2021 218.93 227.99 218.93 221.69 2,073,497 +2.33(+1.06%)
Apr 21, 2021 218.36 220.78 215.51 219.36 1,621,467 -0.07(-0.03%)
Apr 20, 2021 222.80 225.86 218.39 219.43 1,432,025 -3.87(-1.73%)
Apr 19, 2021 229.47 231.63 222.10 223.30 1,899,074 -8.63(-3.72%)
Apr 16, 2021 232.78 234.00 228.55 231.93 1,889,000 -1.27(-0.54%)
Apr 15, 2021 229.00 233.69 226.80 233.20 2,843,478 +7.84(+3.48%)
Apr 14, 2021 225.57 227.58 223.64 225.36 4,813,753 +1.72(+0.77%)
Apr 13, 2021 216.87 229.21 216.40 223.64 4,286,078 +10.16(+4.76%)
Apr 12, 2021 210.01 215.66 209.22 213.48 1,575,637 +0.51(+0.24%)
Apr 09, 2021 210.96 213.35 207.62 212.97 2,121,800 +0.69(+0.33%)
Apr 08, 2021 209.55 213.29 208.31 212.28 2,772,550 +6.57(+3.19%)
Apr 07, 2021 206.00 208.52 204.30 205.71 1,594,260 +0.00(+0.00%)
Apr 06, 2021 205.27 209.48 203.35 205.71 1,893,390 +0.06(+0.03%)
Apr 05, 2021 208.00 208.38 202.30 205.65 1,716,575 -0.64(-0.31%)
Apr 01, 2021 205.30 210.49 205.29 206.29 2,251,800 +3.84(+1.90%)
Mar 31, 2021 199.76 204.82 197.39 202.45 2,162,192 +5.51(+2.80%)
Mar 30, 2021 194.25 198.01 192.02 196.94 2,201,083 -0.46(-0.23%)
Mar 29, 2021 201.88 202.61 193.40 197.40 1,983,970 -4.56(-2.26%)
Mar 26, 2021 200.15 204.44 195.11 201.96 2,150,500 +1.67(+0.83%)
Mar 25, 2021 193.12 202.80 192.50 200.29 3,431,381 +1.83(+0.92%)
Mar 24, 2021 209.00 209.00 198.02 198.46 2,855,415 -9.50(-4.57%)
Mar 23, 2021 208.14 209.80 206.11 207.96 1,660,893 +0.53(+0.26%)
Mar 22, 2021 205.36 208.75 203.72 207.43 2,423,065 +1.76(+0.86%)
Mar 19, 2021 204.80 207.51 199.55 205.67 3,476,100 +0.87(+0.42%)
Mar 18, 2021 209.00 209.16 204.45 204.80 3,416,957 -8.54(-4.00%)
Mar 17, 2021 208.06 215.70 204.89 213.34 3,011,985 +2.16(+1.02%)
Mar 16, 2021 221.68 224.53 210.16 211.18 3,192,325 -8.90(-4.04%)
Mar 15, 2021 209.76 220.48 209.76 220.08 3,902,888 +9.74(+4.63%)
Mar 12, 2021 215.90 216.86 207.69 210.34 9,276,600 -14.88(-6.61%)
Mar 11, 2021 220.99 226.30 215.57 225.22 5,138,598 +12.55(+5.90%)
Mar 10, 2021 219.84 221.65 210.10 212.67 3,165,344 -0.55(-0.26%)
Mar 09, 2021 203.47 214.53 201.89 213.22 4,397,077 +20.38(+10.57%)
Mar 08, 2021 203.54 208.47 191.59 192.84 3,945,534 -11.47(-5.61%)
Mar 05, 2021 212.51 213.29 188.91 204.31 6,785,100 -6.31(-3.00%)
Mar 04, 2021 219.26 223.98 205.76 210.62 5,077,646 -9.02(-4.11%)
Mar 03, 2021 232.09 232.59 216.16 219.64 3,667,410 -12.95(-5.57%)
Mar 02, 2021 245.25 246.11 231.40 232.59 3,214,973 -5.97(-2.50%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.