Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Descartes Sys Group (NQ: DSGX )

97.42 +0.31 (+0.32%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 7, 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 (%)
Apr 30, 2012 8.600 8.750 8.310 8.310 8,650 -0.30(-3.48%)
Apr 27, 2012 8.680 8.750 8.610 8.610 13,650 -0.09(-1.03%)
Apr 26, 2012 8.640 8.700 8.640 8.700 3,714 +0.03(+0.34%)
Apr 25, 2012 8.700 8.730 8.640 8.670 3,200 +0.00(+0.00%)
Apr 24, 2012 8.650 8.690 8.650 8.670 2,300 -0.02(-0.23%)
Apr 23, 2012 8.660 8.690 8.640 8.690 600 -0.00(-0.00%)
Apr 20, 2012 8.780 8.780 8.690 8.690 1,664 -0.08(-0.91%)
Apr 19, 2012 8.700 8.770 8.700 8.770 7,400 +0.01(+0.11%)
Apr 18, 2012 8.530 8.770 8.530 8.760 2,000 +0.37(+4.41%)
Apr 17, 2012 8.750 8.850 8.390 8.390 5,800 -0.34(-3.89%)
Apr 16, 2012 8.720 8.800 8.700 8.730 4,400 +0.04(+0.46%)
Apr 13, 2012 8.670 8.870 8.670 8.690 7,728 -0.07(-0.80%)
Apr 12, 2012 8.640 8.830 8.640 8.760 15,991 +0.36(+4.29%)
Apr 11, 2012 8.450 8.740 8.400 8.400 26,558 +0.19(+2.31%)
Apr 10, 2012 8.520 8.700 8.210 8.210 8,524 -0.39(-4.54%)
Apr 09, 2012 8.340 8.610 8.340 8.600 3,900 +0.04(+0.47%)
Apr 05, 2012 8.640 8.640 8.540 8.560 8,436 -0.01(-0.12%)
Apr 04, 2012 8.840 8.840 8.450 8.570 51,901 -0.34(-3.82%)
Apr 03, 2012 9.250 9.290 8.890 8.910 10,867 -0.35(-3.78%)
Apr 02, 2012 8.670 9.260 8.670 9.260 14,040 +0.53(+6.08%)
Mar 30, 2012 8.700 8.840 8.660 8.730 18,009 -0.00(-0.00%)
Mar 29, 2012 8.610 8.740 8.480 8.730 21,279 +0.16(+1.87%)
Mar 28, 2012 8.430 8.590 8.180 8.570 38,090 +0.15(+1.78%)
Mar 27, 2012 8.360 8.420 8.290 8.420 16,729 +0.12(+1.45%)
Mar 26, 2012 8.280 8.300 8.250 8.300 17,700 +0.12(+1.47%)
Mar 23, 2012 8.210 8.250 8.180 8.180 900 -0.05(-0.61%)
Mar 22, 2012 8.250 8.260 8.220 8.230 4,300 -0.05(-0.61%)
Mar 21, 2012 8.300 8.320 8.260 8.280 12,600 -0.02(-0.24%)
Mar 20, 2012 8.260 8.330 8.260 8.300 3,000 -0.07(-0.84%)
Mar 19, 2012 8.160 8.370 8.160 8.370 16,001 +0.18(+2.20%)
Mar 16, 2012 8.330 8.330 8.170 8.190 25,588 -0.18(-2.14%)
Mar 15, 2012 8.330 8.370 8.290 8.369 20,300 +0.07(+0.83%)
Mar 14, 2012 8.410 8.410 8.250 8.300 2,200 -0.06(-0.72%)
Mar 13, 2012 8.300 8.390 8.300 8.360 11,723 +0.07(+0.84%)
Mar 12, 2012 8.300 8.380 8.230 8.290 22,870 -0.08(-0.96%)
Mar 09, 2012 8.570 8.570 8.310 8.370 13,827 -0.18(-2.11%)
Mar 08, 2012 8.810 8.810 8.300 8.550 10,848 -0.35(-3.93%)
Mar 07, 2012 8.030 8.900 8.010 8.900 70,102 +0.90(+11.25%)
Mar 06, 2012 7.930 8.050 7.880 8.000 29,970 +0.08(+1.07%)
Mar 05, 2012 8.140 8.140 7.900 7.915 14,300 -0.18(-2.28%)
Mar 02, 2012 8.270 8.270 7.970 8.100 18,657 -0.17(-2.06%)
Mar 01, 2012 8.140 8.270 8.140 8.270 12,353 +0.07(+0.85%)
Feb 29, 2012 8.080 8.200 7.990 8.200 28,025 +0.25(+3.14%)
Feb 28, 2012 8.070 8.070 7.920 7.950 6,543 -0.10(-1.24%)
Feb 27, 2012 8.100 8.120 8.050 8.050 1,800 -0.03(-0.38%)
Feb 24, 2012 8.120 8.120 8.060 8.081 1,320 +0.00(+0.01%)
Feb 23, 2012 8.100 8.120 8.080 8.080 5,700 +0.10(+1.25%)
Feb 22, 2012 7.850 7.980 7.850 7.980 4,378 +0.10(+1.27%)
Feb 21, 2012 7.020 7.900 7.020 7.880 3,690 -0.08(-1.01%)
Feb 17, 2012 7.940 7.995 7.930 7.960 1,100 +0.02(+0.25%)
Feb 16, 2012 8.020 8.090 7.930 7.940 2,900 -0.06(-0.75%)
Feb 15, 2012 8.030 8.080 7.765 8.000 18,450 -0.01(-0.12%)
Feb 14, 2012 8.150 8.150 8.010 8.010 17,758 +0.00(+0.00%)
Feb 13, 2012 8.150 8.150 8.010 8.010 34,500 +0.01(+0.12%)
Feb 10, 2012 8.010 8.011 7.980 8.000 4,350 -0.05(-0.62%)
Feb 09, 2012 8.060 8.080 7.980 8.050 20,518 -0.02(-0.25%)
Feb 08, 2012 8.150 8.150 8.000 8.070 46,624 -0.06(-0.74%)
Feb 07, 2012 8.050 8.130 8.030 8.130 24,870 +0.08(+0.99%)
Feb 06, 2012 8.100 8.100 8.040 8.050 9,396 -0.08(-0.98%)
Feb 03, 2012 8.140 8.140 8.050 8.130 5,850 +0.02(+0.25%)
Feb 02, 2012 8.090 8.110 8.010 8.110 7,054 +0.02(+0.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.