Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 21, 2018 66.28 66.28 66.28 0 -2.73(-3.96%)
Aug 20, 2018 68.99 69.51 68.46 69.01 1,109,522 +0.32(+0.47%)
Aug 17, 2018 66.95 68.78 66.90 68.69 604,200 +1.79(+2.68%)
Aug 16, 2018 65.71 67.01 65.67 66.90 602,542 +1.16(+1.76%)
Aug 15, 2018 65.15 65.79 65.12 65.74 1,416,348 +0.49(+0.75%)
Aug 14, 2018 65.59 65.81 65.23 65.25 720,802 -0.33(-0.50%)
Aug 13, 2018 66.01 66.08 65.41 65.58 991,218 -0.15(-0.23%)
Aug 10, 2018 66.42 66.73 65.69 65.73 688,500 -0.82(-1.23%)
Aug 09, 2018 66.84 67.16 66.54 66.55 489,732 -0.40(-0.60%)
Aug 08, 2018 66.98 67.15 66.41 66.95 968,220 +0.10(+0.15%)
Aug 07, 2018 67.63 67.63 66.70 66.85 1,889,525 -0.82(-1.21%)
Aug 06, 2018 68.09 68.37 67.66 67.67 836,507 -0.38(-0.56%)
Aug 03, 2018 66.90 68.05 66.90 68.05 696,800 +0.97(+1.45%)
Aug 02, 2018 67.13 67.56 66.88 67.08 575,610 -0.25(-0.37%)
Aug 01, 2018 66.60 67.35 66.12 67.33 421,556 +0.46(+0.69%)
Jul 31, 2018 66.14 67.26 66.14 66.87 401,314 +0.77(+1.16%)
Jul 30, 2018 66.27 66.52 65.96 66.10 622,551 +0.00(+0.00%)
Jul 27, 2018 66.40 66.72 66.05 66.10 674,300 -0.13(-0.20%)
Jul 26, 2018 64.95 66.32 64.90 66.23 763,876 +1.44(+2.22%)
Jul 25, 2018 63.56 64.86 63.56 64.79 567,834 +1.41(+2.22%)
Jul 24, 2018 63.90 63.90 62.96 63.38 573,068 -0.35(-0.55%)
Jul 23, 2018 63.59 63.85 63.32 63.73 500,768 +0.12(+0.19%)
Jul 20, 2018 64.33 64.33 63.49 63.61 315,630 -0.97(-1.50%)
Jul 19, 2018 64.07 64.95 63.82 64.58 645,413 +0.42(+0.65%)
Jul 18, 2018 64.40 64.81 63.48 64.16 811,295 -0.50(-0.77%)
Jul 17, 2018 66.50 67.19 64.16 64.66 856,581 -1.59(-2.40%)
Jul 16, 2018 66.57 66.79 65.68 66.25 444,069 -0.40(-0.60%)
Jul 13, 2018 66.86 67.17 66.46 66.65 276,627 -0.13(-0.19%)
Jul 12, 2018 66.62 66.88 66.38 66.78 316,782 +0.31(+0.47%)
Jul 11, 2018 66.71 67.08 66.36 66.47 516,542 -0.36(-0.54%)
Jul 10, 2018 66.72 67.13 66.55 66.83 427,346 +0.06(+0.09%)
Jul 09, 2018 67.22 67.44 66.58 66.77 428,387 -0.45(-0.67%)
Jul 06, 2018 67.20 67.47 66.66 67.22 261,282 +0.16(+0.24%)
Jul 05, 2018 66.47 67.14 66.28 67.06 265,122 +0.86(+1.30%)
Jul 03, 2018 66.20 66.20 66.20 0 +0.50(+0.76%)
Jul 02, 2018 66.59 66.84 64.88 65.70 495,674 -1.03(-1.54%)
Jun 29, 2018 65.95 67.24 65.50 66.73 676,001 +0.61(+0.92%)
Jun 28, 2018 65.40 66.21 65.40 66.12 364,410 +0.79(+1.21%)
Jun 27, 2018 64.89 65.69 64.75 65.33 697,001 +0.44(+0.67%)
Jun 26, 2018 65.23 65.31 64.87 64.89 998,156 -0.15(-0.23%)
Jun 25, 2018 65.35 65.57 64.54 65.04 681,071 -0.34(-0.52%)
Jun 22, 2018 64.99 65.63 64.64 65.38 488,042 +0.48(+0.74%)
Jun 21, 2018 64.94 65.41 64.54 64.90 323,367 -0.08(-0.12%)
Jun 20, 2018 64.40 65.33 64.40 64.98 295,794 +0.56(+0.86%)
Jun 19, 2018 64.91 65.20 64.32 64.42 674,559 -0.67(-1.02%)
Jun 18, 2018 64.79 65.24 64.26 65.09 1,303,745 +0.13(+0.20%)
Jun 15, 2018 65.44 64.79 64.96 787,523 -0.33(-0.50%)
Jun 14, 2018 65.33 65.69 65.16 65.29 658,254 +0.26(+0.40%)
Jun 13, 2018 66.13 66.56 64.82 65.03 603,631 -0.95(-1.45%)
Jun 12, 2018 65.85 66.48 65.70 65.99 461,150 +0.00(+0.00%)
Jun 11, 2018 66.39 66.48 65.82 65.99 419,503 -0.39(-0.58%)
Jun 08, 2018 66.45 66.60 66.01 66.37 433,659 -0.03(-0.05%)
Jun 07, 2018 66.50 66.75 65.99 66.40 756,234 +0.01(+0.02%)
Jun 06, 2018 66.03 66.39 754,474 -0.07(-0.10%)
Jun 05, 2018 66.75 66.77 66.23 66.46 802,083 -0.24(-0.36%)
Jun 04, 2018 65.64 66.78 65.07 66.70 1,013,978 +1.27(+1.95%)
Jun 01, 2018 65.04 65.65 64.41 65.43 613,058 +0.66(+1.01%)
May 31, 2018 65.27 65.38 64.54 64.77 1,016,936 -0.68(-1.03%)
May 30, 2018 64.91 65.87 64.62 65.45 926,863 +0.71(+1.09%)
May 29, 2018 64.50 64.99 64.24 64.74 644,758 +0.06(+0.09%)
May 25, 2018 64.68 64.68 64.68 0 -0.09(-0.14%)
May 24, 2018 64.90 65.22 64.33 64.77 493,832 -0.21(-0.32%)
May 23, 2018 63.99 65.09 63.94 64.98 548,386 +1.07(+1.68%)
May 22, 2018 63.91 64.24 63.78 63.91 1,023,046 -0.14(-0.22%)
May 21, 2018 63.65 64.29 62.97 64.05 756,156 +0.62(+0.97%)
May 18, 2018 63.56 63.84 63.12 63.43 707,626 -0.12(-0.19%)
May 17, 2018 63.87 63.94 63.36 63.55 686,476 -0.20(-0.31%)
May 16, 2018 64.60 64.64 63.48 63.75 1,445,205 -0.72(-1.11%)
May 15, 2018 65.19 65.19 64.17 64.46 1,390,770 -0.90(-1.37%)
May 14, 2018 65.53 65.79 64.96 65.36 1,105,987 -0.12(-0.18%)
May 11, 2018 65.83 65.96 65.48 65.48 865,090 -0.24(-0.36%)
May 10, 2018 65.54 65.86 65.46 65.72 1,558,063 +0.33(+0.50%)
May 09, 2018 65.40 65.70 65.18 65.39 1,346,574 -0.09(-0.14%)
May 08, 2018 65.83 66.08 65.45 65.48 1,350,509 -0.50(-0.75%)
May 07, 2018 65.85 66.05 65.68 65.98 854,825 +0.28(+0.42%)
May 04, 2018 65.16 65.94 65.06 65.70 924,831 +0.46(+0.70%)
May 03, 2018 65.16 65.52 64.79 65.24 1,114,043 +0.08(+0.12%)
May 02, 2018 65.66 66.10 65.10 65.16 1,936,076 -0.73(-1.10%)
May 01, 2018 65.45 66.13 65.06 65.89 2,139,511 +0.68(+1.04%)
Apr 30, 2018 63.88 66.17 62.90 65.21 7,774,708 +6.78(+11.61%)
Apr 27, 2018 57.89 58.76 57.72 58.43 356,437 +0.48(+0.82%)
Apr 26, 2018 57.36 58.34 57.16 57.95 567,139 +0.87(+1.52%)
Apr 25, 2018 56.87 57.32 56.36 57.09 615,855 +0.04(+0.07%)
Apr 24, 2018 56.60 57.19 56.36 57.05 705,397 +0.58(+1.02%)
Apr 23, 2018 56.67 56.76 56.08 56.47 656,671 -0.11(-0.19%)
Apr 20, 2018 56.72 56.93 56.31 56.58 667,503 -0.14(-0.25%)
Apr 19, 2018 57.30 57.30 56.18 56.72 327,295 -0.61(-1.06%)
Apr 18, 2018 57.26 57.45 56.97 57.32 472,257 +0.19(+0.33%)
Apr 17, 2018 56.07 57.80 55.95 57.14 886,515 +1.29(+2.32%)
Apr 16, 2018 55.47 55.97 55.08 55.84 471,830 +0.48(+0.86%)
Apr 13, 2018 54.82 55.42 54.49 55.36 307,049 +0.66(+1.20%)
Apr 12, 2018 55.43 55.59 54.69 54.71 524,923 -0.65(-1.17%)
Apr 11, 2018 55.16 56.04 54.98 55.35 346,250 -0.16(-0.29%)
Apr 10, 2018 55.67 55.89 55.15 55.51 682,182 +0.38(+0.69%)
Apr 09, 2018 55.33 55.65 55.00 55.14 379,214 -0.03(-0.05%)
Apr 06, 2018 55.34 56.01 54.90 55.17 323,007 -0.38(-0.68%)
Apr 05, 2018 55.73 55.77 55.02 55.54 370,235 -0.04(-0.07%)
Apr 04, 2018 55.09 55.79 54.91 55.58 368,521 +0.06(+0.11%)
Apr 03, 2018 55.16 55.88 54.69 55.52 605,280 +0.64(+1.16%)
Apr 02, 2018 55.94 56.00 54.41 54.89 810,359 -1.14(-2.04%)
Mar 29, 2018 56.03 56.03 56.03 0 -0.13(-0.23%)
Mar 28, 2018 55.52 56.29 55.52 56.16 464,721 +0.89(+1.62%)
Mar 27, 2018 55.02 56.17 54.48 55.27 405,676 +0.46(+0.85%)
Mar 26, 2018 54.77 55.02 54.15 54.80 421,165 +0.55(+1.02%)
Mar 23, 2018 55.41 55.67 54.14 54.25 425,006 -1.23(-2.21%)
Mar 22, 2018 56.02 56.66 55.45 55.47 408,089 -0.77(-1.37%)
Mar 21, 2018 56.59 56.83 55.93 56.24 514,874 -0.42(-0.73%)
Mar 20, 2018 56.46 56.88 56.23 56.66 377,265 +0.34(+0.60%)
Mar 19, 2018 56.60 56.67 56.10 56.32 411,631 -0.49(-0.87%)
Mar 16, 2018 56.79 57.15 56.49 56.82 919,779 +0.12(+0.21%)
Mar 15, 2018 57.21 57.47 56.46 56.70 620,264 -0.45(-0.80%)
Mar 14, 2018 56.84 57.21 56.69 57.15 406,550 +0.40(+0.70%)
Mar 13, 2018 56.90 57.31 56.58 56.76 361,234 -0.10(-0.17%)
Mar 12, 2018 56.49 57.24 56.32 56.86 621,213 +0.34(+0.59%)
Mar 09, 2018 56.23 56.64 55.80 56.52 572,152 +0.49(+0.88%)
Mar 08, 2018 56.05 56.11 55.53 56.03 263,655 +0.25(+0.44%)
Mar 07, 2018 55.91 55.17 55.78 526,267 +0.23(+0.41%)
Mar 06, 2018 55.17 55.71 54.57 55.55 525,006 +0.58(+1.06%)
Mar 05, 2018 54.21 55.24 54.08 54.97 737,361 +0.41(+0.76%)
Mar 02, 2018 54.60 54.65 53.91 54.55 479,166 -0.20(-0.36%)
Mar 01, 2018 54.56 55.50 54.29 54.75 547,509 +0.06(+0.11%)
Feb 28, 2018 54.51 55.32 54.27 54.69 838,723 +0.43(+0.80%)
Feb 27, 2018 55.42 55.42 54.02 54.26 412,755 -1.10(-1.98%)
Feb 26, 2018 55.75 55.80 54.87 55.35 453,479 -0.20(-0.36%)
Feb 23, 2018 54.74 55.56 54.48 55.55 377,630 +1.14(+2.09%)
Feb 22, 2018 54.56 54.42 447,134 +0.62(+1.16%)
Feb 21, 2018 54.43 54.88 53.76 53.79 537,907 -0.55(-1.02%)
Feb 20, 2018 55.20 55.69 54.33 54.35 602,491 -1.09(-1.96%)
Feb 16, 2018 55.43 55.43 55.43 0 -0.01(-0.02%)
Feb 15, 2018 54.71 55.53 54.52 55.44 661,376 +0.92(+1.69%)
Feb 14, 2018 53.93 54.63 53.30 54.52 585,168 +0.19(+0.35%)
Feb 13, 2018 53.64 54.51 53.45 54.34 717,389 +0.54(+1.01%)
Feb 12, 2018 53.93 54.17 51.98 53.79 689,745 +0.06(+0.11%)
Feb 09, 2018 52.33 54.08 51.96 53.73 695,216 +1.67(+3.21%)
Feb 08, 2018 53.65 54.40 52.03 52.06 939,385 -1.54(-2.88%)
Feb 07, 2018 54.02 54.55 53.59 53.61 965,976 -0.63(-1.17%)
Feb 06, 2018 54.49 55.30 53.35 54.24 1,043,449 -1.91(-3.40%)
Feb 05, 2018 57.45 55.20 56.14 947,890 -1.23(-2.14%)
Feb 02, 2018 52.50 57.85 52.50 57.37 1,050,093 -0.50(-0.87%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.