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 28, 2013 39.06 12.11 12.11 12.11 0 +0.12(+1.00%)
Jun 27, 2013 11.70 11.99 11.68 11.99 40,222 +0.30(+2.57%)
Jun 26, 2013 11.56 11.81 11.46 11.69 29,471 +0.15(+1.30%)
Jun 25, 2013 11.19 11.62 11.19 11.54 54,093 +0.44(+3.96%)
Jun 24, 2013 11.13 11.18 11.10 11.10 16,251 +0.00(+0.00%)
Jun 21, 2013 10.98 11.15 10.97 11.10 52,666 +0.21(+1.93%)
Jun 20, 2013 10.75 11.06 10.61 10.89 39,301 +0.05(+0.46%)
Jun 19, 2013 11.15 11.15 10.83 10.84 22,233 -0.23(-2.08%)
Jun 18, 2013 11.04 11.07 10.98 11.07 8,679 +0.06(+0.54%)
Jun 17, 2013 11.07 11.07 11.00 11.01 24,845 +0.01(+0.09%)
Jun 14, 2013 11.14 11.25 10.98 11.00 174,384 -0.07(-0.63%)
Jun 13, 2013 11.04 11.07 10.91 11.07 22,441 +0.09(+0.82%)
Jun 12, 2013 11.20 11.20 10.95 10.98 22,639 -0.21(-1.88%)
Jun 11, 2013 11.13 11.19 11.10 11.19 21,748 -0.02(-0.18%)
Jun 10, 2013 11.01 11.21 10.95 11.21 37,330 +0.10(+0.90%)
Jun 07, 2013 11.05 11.20 10.98 11.11 48,834 +0.11(+1.00%)
Jun 06, 2013 10.95 11.22 10.95 11.00 16,184 +0.02(+0.18%)
Jun 05, 2013 11.26 11.30 10.90 10.98 201,967 -0.22(-1.96%)
Jun 04, 2013 11.66 11.66 11.20 11.20 176,256 -0.43(-3.70%)
Jun 03, 2013 11.60 11.67 11.45 11.63 540,742 +0.13(+1.13%)
May 31, 2013 11.19 11.63 11.19 11.50 504,772 +0.36(+3.23%)
May 30, 2013 10.89 11.18 10.78 11.14 162,425 +0.34(+3.15%)
May 29, 2013 10.97 10.98 10.77 10.80 197,087 -0.15(-1.37%)
May 28, 2013 10.90 10.95 10.82 10.95 91,891 +0.05(+0.46%)
May 27, 2013 10.70 10.90 10.65 10.90 25,519 +0.22(+2.06%)
May 24, 2013 10.61 10.74 10.55 10.68 22,616 +0.17(+1.62%)
May 23, 2013 10.65 10.65 10.42 10.51 201,549 -0.19(-1.78%)
May 22, 2013 10.78 10.87 10.66 10.70 162,868 -0.04(-0.37%)
May 21, 2013 10.65 10.91 10.65 10.74 3,037,002 +0.09(+0.85%)
May 17, 2013 40.87 10.65 10.65 10.65 0 -0.03(-0.28%)
May 16, 2013 10.52 10.71 10.52 10.68 455,241 +0.11(+1.04%)
May 15, 2013 10.53 10.61 10.43 10.57 35,747 +0.07(+0.67%)
May 13, 2013 10.78 10.78 10.50 10.50 21,107 -0.20(-1.87%)
May 10, 2013 10.52 10.75 10.35 10.70 93,142 +0.18(+1.71%)
May 09, 2013 10.62 10.64 10.52 10.52 3,000 -0.08(-0.75%)
May 08, 2013 10.75 10.89 10.59 10.60 15,359 -0.13(-1.21%)
May 07, 2013 10.80 10.93 10.64 10.73 91,889 +0.26(+2.48%)
May 06, 2013 10.83 10.95 10.37 10.47 19,953 -0.23(-2.15%)
May 03, 2013 10.36 10.70 10.36 10.70 119,780 +0.34(+3.28%)
May 02, 2013 10.60 10.74 10.27 10.36 122,528 -0.24(-2.26%)
May 01, 2013 9.950 10.68 9.950 10.60 80,543 +0.60(+6.00%)
Apr 30, 2013 9.900 10.00 9.820 10.00 33,699 +0.15(+1.52%)
Apr 29, 2013 9.870 10.00 9.800 9.850 91,500 -0.02(-0.20%)
Apr 26, 2013 9.890 9.900 9.870 9.870 5,519 -0.03(-0.30%)
Apr 25, 2013 9.910 9.930 9.860 9.900 146,808 -0.02(-0.20%)
Apr 24, 2013 9.880 10.06 9.870 9.920 50,263 -0.04(-0.40%)
Apr 23, 2013 9.770 9.960 9.750 9.960 9,547 +0.11(+1.12%)
Apr 22, 2013 9.850 9.900 9.750 9.850 22,828 +0.10(+1.03%)
Apr 19, 2013 9.700 9.750 9.700 9.750 34,747 -0.04(-0.41%)
Apr 18, 2013 9.650 9.840 9.650 9.790 11,171 +0.14(+1.45%)
Apr 17, 2013 9.765 9.765 9.650 9.650 7,766 -0.14(-1.43%)
Apr 16, 2013 9.520 9.810 9.520 9.790 53,730 +0.24(+2.51%)
Apr 15, 2013 9.750 9.960 9.500 9.550 34,999 -0.20(-2.05%)
Apr 12, 2013 9.800 9.810 9.750 9.750 5,496 -0.09(-0.91%)
Apr 11, 2013 9.820 9.940 9.750 9.840 47,779 +0.06(+0.61%)
Apr 10, 2013 9.870 10.04 9.770 9.780 29,745 -0.09(-0.91%)
Apr 09, 2013 9.690 10.02 9.690 9.870 17,460 +0.15(+1.54%)
Apr 08, 2013 9.650 9.900 9.650 9.720 63,883 +0.04(+0.41%)
Apr 05, 2013 9.510 9.860 9.500 9.680 184,777 +0.09(+0.94%)
Apr 04, 2013 9.500 9.660 9.500 9.590 12,752 +0.07(+0.74%)
Apr 03, 2013 9.540 9.590 9.470 9.520 9,916 +0.03(+0.32%)
Apr 02, 2013 9.570 9.570 9.430 9.490 14,872 +0.00(+0.00%)
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.