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 )

92.30 +1.11 (+1.21%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 2.320 2.320 2.240 2.290 14,000 +0.03(+1.33%)
Jun 27, 2003 2.230 2.260 2.220 2.260 38,000 +0.01(+0.44%)
Jun 26, 2003 2.240 2.330 2.240 2.250 38,400 -0.03(-1.32%)
Jun 25, 2003 2.290 2.330 2.260 2.280 5,300 -0.02(-0.87%)
Jun 24, 2003 2.300 2.300 2.240 2.300 31,000 +0.00(+0.00%)
Jun 23, 2003 2.310 2.310 2.210 2.300 22,400 -0.01(-0.43%)
Jun 20, 2003 2.370 2.370 2.300 2.310 6,800 -0.03(-1.28%)
Jun 19, 2003 2.330 2.340 2.310 2.340 30,900 +0.00(+0.00%)
Jun 18, 2003 2.360 2.370 2.330 2.340 15,300 -0.01(-0.47%)
Jun 17, 2003 2.300 2.380 2.250 2.351 32,900 +0.03(+1.34%)
Jun 16, 2003 2.310 2.330 2.290 2.320 12,500 +0.01(+0.43%)
Jun 13, 2003 2.250 2.340 2.250 2.310 11,000 +0.03(+1.32%)
Jun 12, 2003 2.310 2.330 2.280 2.280 7,900 -0.01(-0.44%)
Jun 11, 2003 2.200 2.350 2.200 2.290 23,900 +0.07(+3.15%)
Jun 10, 2003 2.340 2.340 2.220 2.220 70,200 -0.11(-4.72%)
Jun 09, 2003 2.460 2.380 2.330 2.330 6,300 -0.13(-5.28%)
Jun 06, 2003 2.450 2.490 2.450 2.460 31,800 +0.02(+0.82%)
Jun 05, 2003 2.250 2.480 2.250 2.440 15,900 +0.17(+7.44%)
Jun 04, 2003 2.270 2.340 2.270 2.271 27,400 +0.01(+0.44%)
Jun 03, 2003 2.290 2.290 2.250 2.261 10,300 -0.03(-1.27%)
Jun 02, 2003 2.320 2.340 2.290 2.290 12,600 -0.02(-0.87%)
May 30, 2003 2.310 2.340 2.300 2.310 12,300 -0.02(-0.86%)
May 29, 2003 2.310 2.340 2.310 2.330 14,300 +0.00(+0.00%)
May 28, 2003 2.350 2.380 2.320 2.330 24,400 -0.05(-2.10%)
May 27, 2003 2.370 2.450 2.370 2.380 22,200 +0.02(+0.85%)
May 23, 2003 2.360 2.380 2.350 2.360 5,100 -0.05(-2.07%)
May 22, 2003 2.360 2.450 2.360 2.410 48,200 +0.05(+2.12%)
May 21, 2003 2.360 2.500 2.350 2.360 32,700 +0.00(+0.00%)
May 20, 2003 2.310 2.380 2.310 2.360 26,500 +0.06(+2.61%)
May 19, 2003 2.300 2.340 2.260 2.300 13,600 -0.07(-2.95%)
May 16, 2003 2.320 2.430 2.300 2.370 26,900 +0.12(+5.33%)
May 15, 2003 2.230 2.300 2.230 2.250 12,400 +0.01(+0.45%)
May 14, 2003 2.260 2.280 2.220 2.240 5,300 -0.01(-0.44%)
May 13, 2003 2.250 2.270 2.180 2.250 43,700 +0.10(+4.65%)
May 12, 2003 2.170 2.180 2.130 2.150 43,500 -0.01(-0.46%)
May 09, 2003 2.120 2.160 2.120 2.160 3,800 +0.03(+1.41%)
May 08, 2003 2.150 2.150 2.100 2.130 5,300 +0.00(+0.00%)
May 07, 2003 2.180 2.200 2.110 2.130 74,700 -0.01(-0.47%)
May 06, 2003 2.550 2.600 2.030 2.140 150,400 -0.51(-19.25%)
May 05, 2003 2.550 2.650 2.550 2.650 12,300 +0.07(+2.71%)
May 02, 2003 2.550 2.590 2.500 2.580 9,700 +0.01(+0.39%)
May 01, 2003 2.570 2.610 2.570 2.570 9,500 -0.01(-0.39%)
Apr 30, 2003 2.550 2.610 2.530 2.580 7,400 +0.05(+1.98%)
Apr 29, 2003 2.460 2.580 2.460 2.530 12,500 +0.05(+2.02%)
Apr 28, 2003 2.530 2.600 2.480 2.480 10,400 -0.03(-1.20%)
Apr 25, 2003 2.520 2.590 2.510 2.510 3,200 -0.04(-1.57%)
Apr 24, 2003 2.600 2.650 2.540 2.550 9,300 -0.06(-2.30%)
Apr 23, 2003 2.530 2.680 2.530 2.610 28,700 +0.09(+3.57%)
Apr 22, 2003 2.520 2.560 2.520 2.520 1,800 -0.06(-2.33%)
Apr 21, 2003 2.670 2.670 2.470 2.580 23,100 -0.06(-2.27%)
Apr 17, 2003 2.550 2.660 2.550 2.640 7,500 +0.03(+1.15%)
Apr 16, 2003 2.470 2.760 2.470 2.610 15,500 +0.16(+6.53%)
Apr 15, 2003 2.520 2.520 2.400 2.450 70,700 -0.05(-2.04%)
Apr 14, 2003 2.559 2.559 2.480 2.501 4,800 -0.13(-4.90%)
Apr 11, 2003 2.600 2.630 2.570 2.630 2,400 +0.02(+0.77%)
Apr 10, 2003 2.580 2.610 2.580 2.610 2,000 +0.03(+1.16%)
Apr 09, 2003 2.700 2.700 2.560 2.580 7,700 -0.10(-3.73%)
Apr 08, 2003 2.600 2.710 2.600 2.680 23,700 +0.09(+3.47%)
Apr 07, 2003 2.530 2.640 2.510 2.590 22,700 +0.08(+3.19%)
Apr 04, 2003 2.420 2.580 2.380 2.510 76,200 +0.04(+1.62%)
Apr 03, 2003 2.310 2.480 2.290 2.470 13,700 +0.17(+7.39%)
Apr 02, 2003 2.260 2.410 2.260 2.300 6,400 +0.08(+3.60%)
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.