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:

Docusign Inc (NQ: DOCU )

59.55 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 112.01 112.34 106.31 106.35 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 3,185,233 +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%)
Feb 01, 2022 127.59 128.29 123.56 127.50 2,684,882 +1.73(+1.38%)
Jan 31, 2022 118.25 125.92 125.77 4,266,097 +8.48(+7.23%)
Jan 28, 2022 111.97 117.47 109.52 117.29 3,907,492 +6.60(+5.96%)
Jan 27, 2022 116.38 119.67 110.29 110.69 5,476,928 -3.64(-3.18%)
Jan 26, 2022 121.89 123.69 113.45 114.33 5,576,405 -3.47(-2.95%)
Jan 25, 2022 120.00 122.21 114.55 117.80 5,007,210 -4.03(-3.31%)
Jan 24, 2022 111.59 122.23 108.06 121.83 9,032,951 +5.70(+4.91%)
Jan 21, 2022 122.45 122.96 115.52 116.13 6,697,037 -8.31(-6.68%)
Jan 20, 2022 129.28 132.88 123.71 124.44 3,394,627 -2.55(-2.01%)
Jan 19, 2022 127.81 132.05 126.69 126.99 3,152,152 -0.32(-0.25%)
Jan 18, 2022 128.00 131.85 125.20 127.31 3,632,456 -3.18(-2.43%)
Jan 14, 2022 130.49 0 -0.10(-0.08%)
Jan 13, 2022 139.40 139.47 130.55 130.59 3,663,903 -8.66(-6.22%)
Jan 12, 2022 142.91 145.94 137.58 139.25 3,755,614 -2.88(-2.03%)
Jan 11, 2022 137.68 145.93 136.80 142.13 5,522,185 +5.90(+4.33%)
Jan 10, 2022 133.51 136.50 126.91 136.23 7,178,899 +0.30(+0.22%)
Jan 07, 2022 140.49 144.73 135.15 135.93 6,250,187 -7.17(-5.01%)
Jan 06, 2022 142.05 147.05 139.45 143.10 5,968,327 -1.07(-0.74%)
Jan 05, 2022 150.26 153.49 143.53 144.17 6,098,262 -10.27(-6.65%)
Jan 04, 2022 155.10 156.41 147.57 154.44 6,258,468 -2.57(-1.64%)
Jan 03, 2022 152.35 157.37 147.46 157.01 3,727,202 +4.70(+3.09%)
Dec 31, 2021 154.00 156.74 152.17 152.31 2,204,402 -2.85(-1.84%)
Dec 30, 2021 151.92 157.79 150.12 155.16 2,957,716 +2.68(+1.76%)
Dec 29, 2021 152.38 153.26 148.26 152.48 2,487,650 +0.09(+0.06%)
Dec 28, 2021 156.89 156.93 151.77 152.39 2,627,137 -4.13(-2.64%)
Dec 27, 2021 154.99 159.73 154.42 156.52 3,537,474 -0.49(-0.31%)
Dec 23, 2021 153.17 158.15 151.38 157.01 3,267,508 +3.16(+2.05%)
Dec 22, 2021 153.59 155.74 150.91 153.85 3,568,566 -0.39(-0.25%)
Dec 21, 2021 148.76 155.27 147.12 154.24 3,814,190 +6.18(+4.17%)
Dec 20, 2021 154.51 158.63 147.13 148.06 5,415,594 -7.31(-4.70%)
Dec 17, 2021 148.73 155.99 146.18 155.37 8,357,220 +5.36(+3.57%)
Dec 16, 2021 145.85 150.90 145.01 150.01 8,032,123 -1.06(-0.70%)
Dec 15, 2021 145.00 152.37 143.48 151.07 7,444,465 +6.61(+4.58%)
Dec 14, 2021 137.72 146.16 136.36 144.46 7,685,541 +4.69(+3.36%)
Dec 13, 2021 143.88 146.48 139.56 139.77 5,849,755 -4.71(-3.26%)
Dec 10, 2021 148.25 152.93 142.62 144.48 7,906,586 -4.89(-3.27%)
Dec 09, 2021 155.26 163.77 147.70 149.37 17,113,280 -4.37(-2.84%)
Dec 08, 2021 141.14 154.99 139.62 153.74 18,724,268 +15.14(+10.92%)
Dec 07, 2021 147.50 148.80 138.51 138.60 16,161,532 -5.28(-3.67%)
Dec 06, 2021 135.64 146.06 132.98 143.88 23,226,788 +8.79(+6.51%)
Dec 03, 2021 154.80 155.40 131.51 135.09 76,138,920 -45.41(-25.16%)
Dec 02, 2021 230.95 234.52 180.50 180.50 7,651,073 -50.29(-21.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.