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:
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 (%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.