Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Docusign Inc (NQ: DOCU )

59.87 +0.60 (+1.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.52 59.29 57.99 59.27 1,353,535 +1.27(+2.19%)
Mar 26, 2024 59.00 60.48 57.95 58.00 2,745,950 -0.63(-1.07%)
Mar 25, 2024 57.91 58.90 57.74 58.63 1,474,935 +0.36(+0.62%)
Mar 22, 2024 58.11 58.95 58.01 58.27 1,628,182 -0.43(-0.73%)
Mar 21, 2024 58.98 59.30 58.18 58.70 1,943,639 +0.16(+0.27%)
Mar 20, 2024 59.00 59.20 57.79 58.54 2,038,683 -0.41(-0.70%)
Mar 19, 2024 57.40 58.98 56.43 58.95 2,823,738 +0.83(+1.43%)
Mar 18, 2024 56.63 58.86 56.50 58.12 2,894,901 +1.35(+2.38%)
Mar 15, 2024 57.03 58.27 56.68 56.77 4,836,679 -0.69(-1.20%)
Mar 14, 2024 59.30 59.80 56.99 57.46 3,152,032 -1.95(-3.28%)
Mar 13, 2024 58.58 59.53 58.49 59.41 4,080,414 +0.93(+1.59%)
Mar 12, 2024 58.41 59.81 57.65 58.48 4,942,514 +0.50(+0.86%)
Mar 11, 2024 56.21 58.52 56.02 57.98 7,137,173 +2.01(+3.59%)
Mar 08, 2024 58.90 58.96 54.79 55.97 14,756,115 +2.41(+4.50%)
Mar 07, 2024 52.91 54.10 52.65 53.56 8,241,151 +1.09(+2.08%)
Mar 06, 2024 53.08 53.69 52.10 52.47 3,267,584 +0.69(+1.33%)
Mar 05, 2024 52.88 53.14 51.12 51.78 2,392,810 -1.77(-3.31%)
Mar 04, 2024 54.90 55.10 53.30 53.55 2,325,922 -1.03(-1.89%)
Mar 01, 2024 53.00 54.59 52.90 54.58 2,535,596 +1.31(+2.46%)
Feb 29, 2024 52.99 53.54 52.13 53.27 3,000,564 +0.50(+0.95%)
Feb 28, 2024 51.81 53.43 51.58 52.77 1,884,147 +0.66(+1.27%)
Feb 27, 2024 52.37 52.59 51.48 52.11 2,338,305 +0.31(+0.60%)
Feb 26, 2024 51.79 53.15 51.54 51.80 2,969,508 +0.07(+0.14%)
Feb 23, 2024 50.44 51.86 50.17 51.73 3,288,906 +1.59(+3.17%)
Feb 22, 2024 50.56 50.64 49.46 50.14 2,111,511 +0.06(+0.12%)
Feb 21, 2024 49.13 50.50 49.12 50.08 2,374,231 +0.10(+0.20%)
Feb 20, 2024 49.87 50.00 49.12 49.98 3,707,913 -0.24(-0.48%)
Feb 16, 2024 51.11 51.37 50.16 50.22 2,104,207 -1.29(-2.50%)
Feb 15, 2024 51.70 52.01 50.90 51.51 2,180,896 +0.42(+0.82%)
Feb 14, 2024 51.13 51.85 50.45 51.09 2,242,406 +0.57(+1.13%)
Feb 13, 2024 50.20 51.60 50.11 50.52 2,269,402 -1.05(-2.04%)
Feb 12, 2024 51.33 52.03 51.07 51.57 3,437,375 +0.39(+0.76%)
Feb 09, 2024 51.24 51.67 51.08 51.18 3,661,326 +0.03(+0.07%)
Feb 08, 2024 51.47 52.33 50.94 51.15 2,867,174 -0.16(-0.32%)
Feb 07, 2024 52.29 52.29 50.79 51.31 4,813,141 -0.86(-1.65%)
Feb 06, 2024 49.86 52.49 49.25 52.17 10,356,756 -1.04(-1.95%)
Feb 05, 2024 57.42 58.00 52.90 53.21 9,995,007 -4.91(-8.45%)
Feb 02, 2024 58.61 59.13 57.24 58.12 4,827,477 -0.81(-1.37%)
Feb 01, 2024 61.15 62.69 58.03 58.93 7,818,458 -1.99(-3.27%)
Jan 31, 2024 61.14 62.16 60.58 60.92 2,769,765 -0.69(-1.12%)
Jan 30, 2024 63.14 63.29 61.55 61.61 2,181,455 -1.74(-2.75%)
Jan 29, 2024 62.33 63.40 61.74 63.35 2,167,881 +0.72(+1.15%)
Jan 26, 2024 62.05 64.34 61.85 62.63 3,379,143 +0.16(+0.26%)
Jan 25, 2024 63.13 63.14 61.12 62.47 2,886,142 +0.00(+0.00%)
Jan 24, 2024 62.65 63.09 61.46 62.47 2,397,261 +0.14(+0.22%)
Jan 23, 2024 62.28 62.82 61.43 62.33 2,405,636 +0.32(+0.52%)
Jan 22, 2024 63.12 64.00 62.00 62.01 4,570,459 -1.19(-1.88%)
Jan 19, 2024 61.56 63.25 61.05 63.20 4,272,876 +1.94(+3.17%)
Jan 18, 2024 62.11 62.40 60.74 61.26 2,549,693 -0.39(-0.63%)
Jan 17, 2024 62.02 62.49 60.88 61.65 3,172,861 -1.00(-1.60%)
Jan 16, 2024 63.58 63.58 61.80 62.65 4,359,122 -0.90(-1.42%)
Jan 12, 2024 61.51 64.70 60.79 63.55 12,250,439 +2.20(+3.59%)
Jan 11, 2024 56.08 62.80 55.43 61.35 10,389,067 +5.24(+9.34%)
Jan 10, 2024 56.06 56.37 55.50 56.11 1,576,312 +0.02(+0.04%)
Jan 09, 2024 55.00 56.48 54.76 56.09 1,975,384 +0.43(+0.77%)
Jan 08, 2024 55.00 56.57 54.43 55.66 2,796,204 +1.02(+1.87%)
Jan 05, 2024 54.50 55.49 54.24 54.64 2,889,003 -0.33(-0.60%)
Jan 04, 2024 54.75 55.45 54.42 54.97 2,544,771 -0.06(-0.11%)
Jan 03, 2024 56.13 56.53 54.99 55.03 3,731,013 -1.99(-3.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.