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 )

61.97 -4.22 (-6.38%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 86.75 87.42 4,748,865 -5.32(-5.74%)
Apr 20, 2022 101.73 101.87 92.37 92.74 4,837,627 -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 6,653,201 +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 8,116,243 +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 10,954,264 +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 11,217,741 -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 95.28 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 112.01 112.34 106.32 106.35 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 3,185,232 +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%)
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.