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 (TSX: DSG )

125.42 -1.69 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 29, 2007 4.400 4.550 4.350 4.370 125,217 -0.02(-0.46%)
Jun 28, 2007 4.530 4.550 4.390 4.390 37,285 -0.11(-2.44%)
Jun 27, 2007 4.500 4.500 4.350 4.500 272,784 +0.00(+0.00%)
Jun 26, 2007 4.270 4.500 4.270 4.500 1,117,857 +0.15(+3.45%)
Jun 25, 2007 4.340 4.430 4.230 4.350 482,246 -0.05(-1.14%)
Jun 22, 2007 4.500 4.510 4.400 4.400 163,622 -0.15(-3.30%)
Jun 21, 2007 4.580 4.590 4.500 4.550 66,859 -0.01(-0.22%)
Jun 20, 2007 4.550 4.600 4.550 4.560 46,065 +0.01(+0.22%)
Jun 19, 2007 4.650 4.690 4.550 4.550 29,934 -0.13(-2.78%)
Jun 18, 2007 4.670 4.710 4.600 4.680 119,230 +0.00(+0.00%)
Jun 15, 2007 4.620 4.700 4.510 4.680 75,315 -0.01(-0.21%)
Jun 14, 2007 4.610 4.700 4.500 4.690 117,416 +0.01(+0.21%)
Jun 13, 2007 4.700 4.720 4.650 4.680 120,285 +0.03(+0.65%)
Jun 12, 2007 4.640 4.650 4.560 4.650 31,458 +0.01(+0.22%)
Jun 11, 2007 4.640 4.770 4.630 4.640 83,634 -0.03(-0.64%)
Jun 08, 2007 4.600 4.700 4.580 4.670 239,500 +0.07(+1.52%)
Jun 07, 2007 4.680 4.710 4.560 4.600 974,791 -0.10(-2.13%)
Jun 06, 2007 4.610 4.720 4.570 4.700 81,205 +0.00(+0.00%)
Jun 05, 2007 4.650 4.730 4.550 4.700 182,462 -0.01(-0.21%)
Jun 04, 2007 4.610 4.770 4.610 4.710 165,653 +0.06(+1.29%)
Jun 01, 2007 4.670 4.680 4.560 4.650 144,950 -0.06(-1.27%)
May 31, 2007 4.550 4.750 4.490 4.710 559,935 +0.18(+3.97%)
May 30, 2007 4.590 4.650 4.400 4.530 897,495 -0.06(-1.31%)
May 29, 2007 4.650 4.710 4.500 4.590 199,695 -0.07(-1.50%)
May 25, 2007 4.650 4.660 4.550 4.660 596,645 -0.01(-0.21%)
May 24, 2007 4.940 4.940 4.230 4.670 912,499 -0.24(-4.89%)
May 23, 2007 4.920 4.920 4.870 4.910 22,345 -0.07(-1.41%)
May 22, 2007 4.940 4.980 4.910 4.980 11,343 +0.13(+2.68%)
May 21, 2007 4.910 4.950 4.850 4.850 47,900 +0.00(+0.00%)
May 18, 2007 4.910 4.950 4.850 4.850 47,900 -0.09(-1.82%)
May 17, 2007 4.900 4.940 4.900 4.940 17,899 +0.07(+1.44%)
May 16, 2007 4.960 5.030 4.850 4.870 52,469 -0.08(-1.62%)
May 15, 2007 5.000 5.020 4.950 4.950 122,817 -0.08(-1.59%)
May 14, 2007 5.010 5.050 4.980 5.030 69,786 -0.02(-0.40%)
May 11, 2007 5.010 5.050 5.000 5.050 249,034 +0.05(+1.00%)
May 10, 2007 5.070 5.070 5.000 5.000 59,553 -0.07(-1.38%)
May 09, 2007 5.000 5.070 5.000 5.070 81,474 +0.07(+1.40%)
May 08, 2007 5.050 5.070 5.000 5.000 42,839 -0.07(-1.38%)
May 07, 2007 5.080 5.080 5.040 5.070 16,588 +0.02(+0.40%)
May 04, 2007 5.050 5.090 5.030 5.050 81,563 +0.01(+0.20%)
May 03, 2007 5.070 5.070 5.010 5.040 62,123 -0.03(-0.59%)
May 02, 2007 4.960 5.070 4.960 5.070 131,600 +0.09(+1.81%)
May 01, 2007 5.010 5.070 4.960 4.980 95,300 -0.02(-0.40%)
Apr 30, 2007 5.060 5.090 5.000 5.000 57,945 -0.07(-1.38%)
Apr 27, 2007 5.110 5.150 5.030 5.070 85,840 +0.00(+0.00%)
Apr 26, 2007 4.930 5.100 4.930 5.070 598,935 +0.13(+2.63%)
Apr 25, 2007 4.950 4.950 4.920 4.940 144,882 +0.02(+0.41%)
Apr 24, 2007 5.030 5.030 4.910 4.920 117,885 -0.11(-2.19%)
Apr 23, 2007 5.000 5.030 4.980 5.030 62,023 +0.03(+0.60%)
Apr 20, 2007 4.960 5.000 4.910 5.000 1,108,307 +0.03(+0.60%)
Apr 19, 2007 4.990 4.990 4.960 4.970 68,485 +0.01(+0.20%)
Apr 18, 2007 4.990 5.020 4.960 4.960 113,957 -0.04(-0.80%)
Apr 17, 2007 4.990 5.000 4.950 5.000 56,388 +0.03(+0.60%)
Apr 16, 2007 4.990 5.030 4.960 4.970 45,353 -0.01(-0.20%)
Apr 13, 2007 4.990 5.000 4.970 4.980 41,401 -0.01(-0.20%)
Apr 12, 2007 5.000 5.000 4.980 4.990 29,764 -0.01(-0.20%)
Apr 11, 2007 5.010 5.020 4.990 5.000 47,520 -0.01(-0.20%)
Apr 10, 2007 5.010 5.020 4.970 5.010 112,473 +0.01(+0.20%)
Apr 09, 2007 5.010 5.040 5.000 5.000 317,842 -0.02(-0.40%)
Apr 05, 2007 5.010 5.040 5.000 5.020 64,492 -0.02(-0.40%)
Apr 04, 2007 5.100 5.200 5.000 5.040 119,385 -0.18(-3.45%)
Apr 03, 2007 5.070 5.330 5.070 5.220 319,037 +0.14(+2.76%)
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.