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 )

125.86 +1.13 (+0.91%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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, 2008 3.450 3.490 3.310 3.420 206,400 +0.11(+3.32%)
Jun 27, 2008 3.310 3.310 3.300 3.310 5,168 -0.01(-0.30%)
Jun 26, 2008 3.450 3.450 3.310 3.320 101,230 -0.14(-4.05%)
Jun 25, 2008 3.450 3.490 3.410 3.460 22,350 +0.01(+0.29%)
Jun 24, 2008 3.510 3.510 3.450 3.450 36,852 -0.06(-1.71%)
Jun 23, 2008 3.460 3.530 3.460 3.510 12,162 +0.01(+0.29%)
Jun 20, 2008 3.560 3.600 3.460 3.500 261,967 -0.09(-2.51%)
Jun 19, 2008 3.600 3.620 3.550 3.590 98,960 +0.00(+0.00%)
Jun 18, 2008 3.610 3.650 3.580 3.590 209,665 -0.06(-1.64%)
Jun 17, 2008 3.620 3.700 3.600 3.650 13,563 +0.03(+0.83%)
Jun 16, 2008 3.610 3.650 3.600 3.620 12,231 +0.02(+0.56%)
Jun 13, 2008 3.690 3.690 3.600 3.600 43,100 -0.04(-1.10%)
Jun 12, 2008 3.630 3.700 3.600 3.640 36,229 -0.03(-0.82%)
Jun 11, 2008 3.600 3.700 3.560 3.670 32,902 +0.10(+2.80%)
Jun 10, 2008 3.580 3.620 3.550 3.570 468,058 -0.03(-0.83%)
Jun 09, 2008 3.800 3.800 3.570 3.600 216,427 -0.15(-4.00%)
Jun 06, 2008 3.850 3.850 3.730 3.750 174,579 -0.08(-2.09%)
Jun 05, 2008 3.700 3.830 3.560 3.830 176,046 +0.05(+1.32%)
Jun 04, 2008 3.680 3.780 3.130 3.780 501,132 -0.02(-0.53%)
Jun 03, 2008 3.800 3.840 3.790 3.800 4,310 +0.01(+0.26%)
Jun 02, 2008 3.670 3.970 3.670 3.790 13,792 -0.07(-1.81%)
May 30, 2008 3.910 3.910 3.800 3.860 18,770 +0.06(+1.58%)
May 29, 2008 3.600 3.880 3.580 3.800 176,168 +0.23(+6.44%)
May 28, 2008 3.550 3.610 3.500 3.570 56,897 +0.03(+0.85%)
May 27, 2008 3.550 3.570 3.500 3.540 15,106 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.500 3.510 11,124 +0.01(+0.29%)
May 23, 2008 3.500 3.520 3.470 3.500 716,325 +0.00(+0.00%)
May 22, 2008 3.580 3.590 3.500 3.500 56,424 -0.09(-2.51%)
May 21, 2008 3.530 3.590 3.450 3.590 1,056,411 +0.05(+1.41%)
May 20, 2008 3.570 3.640 3.530 3.540 35,756 -0.06(-1.67%)
May 19, 2008 3.700 3.700 3.600 3.600 19,945 +0.00(+0.00%)
May 16, 2008 3.700 3.700 3.600 3.600 19,945 -0.09(-2.44%)
May 15, 2008 3.700 3.700 3.640 3.690 18,440 -0.01(-0.27%)
May 14, 2008 3.700 3.730 3.700 3.700 18,750 -0.02(-0.54%)
May 13, 2008 3.630 3.720 3.630 3.720 11,057 -0.03(-0.80%)
May 12, 2008 3.560 3.780 3.560 3.750 41,410 +0.07(+1.90%)
May 09, 2008 3.680 3.730 3.560 3.680 69,825 -0.10(-2.65%)
May 08, 2008 3.770 3.830 3.770 3.780 6,440 +0.00(+0.00%)
May 07, 2008 3.670 3.780 3.670 3.780 10,395 -0.04(-1.05%)
May 06, 2008 3.670 3.820 3.620 3.820 20,239 +0.02(+0.53%)
May 05, 2008 3.650 3.810 3.650 3.800 16,055 +0.12(+3.26%)
May 02, 2008 3.760 3.770 3.680 3.680 25,096 -0.12(-3.16%)
May 01, 2008 3.800 3.830 3.800 3.800 23,813 -0.02(-0.52%)
Apr 30, 2008 3.920 3.930 3.750 3.820 58,050 -0.02(-0.52%)
Apr 29, 2008 3.920 3.920 3.820 3.840 31,984 -0.02(-0.52%)
Apr 28, 2008 3.790 3.890 3.720 3.860 20,099 +0.21(+5.75%)
Apr 25, 2008 3.650 3.660 3.600 3.650 12,241 +0.00(+0.00%)
Apr 24, 2008 3.710 3.720 3.630 3.650 41,483 -0.07(-1.88%)
Apr 23, 2008 3.800 3.800 3.700 3.720 18,710 -0.09(-2.36%)
Apr 22, 2008 3.940 3.940 3.800 3.810 43,510 -0.04(-1.04%)
Apr 21, 2008 3.830 3.910 3.810 3.850 13,753 +0.04(+1.05%)
Apr 18, 2008 3.840 3.840 3.710 3.810 30,595 +0.07(+1.87%)
Apr 17, 2008 3.760 3.850 3.700 3.740 98,447 +0.04(+1.08%)
Apr 16, 2008 3.610 3.700 3.610 3.700 29,875 +0.10(+2.78%)
Apr 15, 2008 3.610 3.640 3.600 3.600 206,805 -0.03(-0.83%)
Apr 14, 2008 3.640 3.640 3.610 3.630 56,245 -0.02(-0.55%)
Apr 11, 2008 3.650 3.670 3.650 3.650 10,606 +0.01(+0.27%)
Apr 10, 2008 3.610 3.650 3.610 3.640 17,243 +0.01(+0.28%)
Apr 09, 2008 3.640 3.670 3.620 3.630 17,030 +0.01(+0.28%)
Apr 08, 2008 3.600 3.650 3.600 3.620 34,488 -0.04(-1.09%)
Apr 07, 2008 3.600 3.750 3.600 3.660 66,765 +0.05(+1.39%)
Apr 04, 2008 3.650 3.650 3.610 3.610 99,342 -0.01(-0.28%)
Apr 03, 2008 3.630 3.680 3.620 3.620 25,539 -0.02(-0.55%)
Apr 02, 2008 3.670 3.700 3.640 3.640 22,649 -0.02(-0.55%)
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.