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 )

129.20 -1.16 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006 4.350 4.410 4.300 4.400 122,900 +0.10(+2.33%)
Sep 28, 2006 4.190 4.300 4.150 4.300 86,869 +0.18(+4.37%)
Sep 27, 2006 4.130 4.200 4.120 4.120 590,405 +0.02(+0.49%)
Sep 26, 2006 4.120 4.130 4.050 4.100 366,053 -0.02(-0.49%)
Sep 25, 2006 4.210 4.250 4.120 4.120 60,600 -0.11(-2.60%)
Sep 22, 2006 4.250 4.300 4.150 4.230 54,114 -0.02(-0.47%)
Sep 21, 2006 4.580 4.580 4.100 4.250 517,780 -0.25(-5.56%)
Sep 20, 2006 4.570 4.670 4.470 4.500 221,517 -0.08(-1.75%)
Sep 19, 2006 4.700 4.700 4.580 4.580 106,975 -0.10(-2.14%)
Sep 18, 2006 4.500 4.780 4.500 4.680 194,652 +0.19(+4.23%)
Sep 15, 2006 4.450 4.540 4.400 4.490 2,003,345 +0.04(+0.90%)
Sep 14, 2006 4.350 4.450 4.350 4.450 14,032 +0.05(+1.14%)
Sep 13, 2006 4.400 4.450 4.400 4.400 22,866 +0.00(+0.00%)
Sep 12, 2006 4.300 4.400 4.300 4.400 120,803 +0.10(+2.33%)
Sep 11, 2006 4.360 4.370 4.300 4.300 15,187 -0.15(-3.37%)
Sep 08, 2006 4.450 4.480 4.400 4.450 87,322 +0.08(+1.83%)
Sep 06, 2006 4.300 4.380 4.300 4.370 43,400 +0.02(+0.46%)
Sep 05, 2006 4.300 4.350 4.260 4.350 92,485 +0.00(+0.00%)
Sep 01, 2006 4.250 4.350 4.250 4.350 40,792 +0.10(+2.35%)
Aug 31, 2006 4.300 4.300 4.250 4.250 25,657 -0.07(-1.62%)
Aug 30, 2006 4.330 4.330 4.250 4.320 53,174 -0.03(-0.69%)
Aug 29, 2006 4.300 4.350 4.250 4.350 32,523 +0.00(+0.00%)
Aug 28, 2006 4.400 4.400 4.300 4.350 33,075 -0.02(-0.46%)
Aug 25, 2006 4.360 4.400 4.350 4.370 105,951 -0.03(-0.68%)
Aug 24, 2006 4.400 4.400 4.350 4.400 19,795 +0.00(+0.00%)
Aug 23, 2006 4.400 4.440 4.380 4.400 28,099 +0.00(+0.00%)
Aug 22, 2006 4.400 4.420 4.400 4.400 11,170 -0.04(-0.90%)
Aug 21, 2006 4.440 4.440 4.400 4.440 10,697 +0.00(+0.00%)
Aug 18, 2006 4.380 4.440 4.380 4.440 28,405 +0.02(+0.45%)
Aug 17, 2006 4.400 4.460 4.390 4.420 311,835 -0.03(-0.67%)
Aug 16, 2006 4.400 4.470 4.400 4.450 519,790 +0.00(+0.00%)
Aug 15, 2006 4.420 4.450 4.360 4.450 317,282 +0.02(+0.45%)
Aug 14, 2006 4.400 4.430 4.350 4.430 10,800 -0.01(-0.23%)
Aug 11, 2006 4.360 4.440 4.360 4.440 21,650 +0.00(+0.00%)
Aug 10, 2006 4.400 4.440 4.380 4.440 36,490 +0.02(+0.45%)
Aug 09, 2006 4.400 4.430 4.400 4.420 44,050 -0.01(-0.23%)
Aug 08, 2006 4.350 4.440 4.350 4.430 14,800 -0.01(-0.23%)
Aug 07, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 04, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 03, 2006 4.370 4.440 4.370 4.440 25,100 +0.01(+0.23%)
Aug 02, 2006 4.370 4.430 4.370 4.430 4,550 +0.02(+0.45%)
Aug 01, 2006 4.360 4.440 4.360 4.410 16,510 -0.03(-0.68%)
Jul 31, 2006 4.360 4.440 4.360 4.440 18,750 +0.06(+1.37%)
Jul 28, 2006 4.440 4.440 4.370 4.380 3,600 -0.03(-0.68%)
Jul 27, 2006 4.400 4.440 4.380 4.410 54,211 +0.00(+0.00%)
Jul 26, 2006 4.350 4.410 4.350 4.410 160,410 -0.01(-0.23%)
Jul 25, 2006 4.350 4.420 4.350 4.420 23,017 +0.01(+0.23%)
Jul 24, 2006 4.440 4.440 4.390 4.410 24,373 -0.02(-0.45%)
Jul 21, 2006 4.300 4.450 4.300 4.430 33,293 +0.10(+2.31%)
Jul 20, 2006 4.350 4.450 4.320 4.330 43,716 -0.04(-0.92%)
Jul 19, 2006 4.350 4.400 4.350 4.370 22,080 -0.04(-0.91%)
Jul 18, 2006 4.420 4.460 4.400 4.410 9,700 +0.03(+0.68%)
Jul 17, 2006 4.540 4.540 4.380 4.380 39,423 -0.08(-1.79%)
Jul 14, 2006 4.540 4.540 4.400 4.460 10,369 -0.04(-0.89%)
Jul 13, 2006 4.500 4.550 4.400 4.500 139,559 +0.05(+1.12%)
Jul 12, 2006 4.420 4.580 4.420 4.450 511,587 +0.03(+0.68%)
Jul 11, 2006 4.480 4.500 4.400 4.420 77,392 +0.01(+0.23%)
Jul 10, 2006 4.400 4.470 4.400 4.410 92,695 +0.01(+0.23%)
Jul 07, 2006 4.460 4.470 4.400 4.400 33,750 -0.05(-1.12%)
Jul 06, 2006 4.490 4.490 4.400 4.450 26,131 +0.02(+0.45%)
Jul 05, 2006 4.400 4.500 4.400 4.430 799,485 +0.28(+6.75%)
Jul 03, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 30, 2006 4.150 4.150 4.100 4.150 11,661 -0.04(-0.95%)
Jun 29, 2006 4.190 4.190 4.190 4.190 0 +0.24(+6.08%)
Jun 28, 2006 4.050 4.050 3.950 3.950 18,990 -0.07(-1.74%)
Jun 27, 2006 4.100 4.100 4.020 4.020 12,086 -0.08(-1.95%)
Jun 23, 2006 4.000 4.180 4.000 4.100 69,026 +0.10(+2.50%)
Jun 22, 2006 3.950 4.010 3.950 4.000 133,648 +0.07(+1.78%)
Jun 21, 2006 3.950 3.990 3.900 3.930 207,615 -0.03(-0.76%)
Jun 20, 2006 4.000 4.000 3.900 3.960 18,673 -0.09(-2.22%)
Jun 19, 2006 4.100 4.140 4.050 4.050 12,910 -0.13(-3.11%)
Jun 16, 2006 4.250 4.250 4.150 4.180 33,938 -0.03(-0.71%)
Jun 15, 2006 3.840 4.300 3.840 4.210 520,327 +0.37(+9.64%)
Jun 14, 2006 3.700 3.840 3.700 3.840 377,687 +0.14(+3.78%)
Jun 13, 2006 3.750 3.750 3.600 3.700 83,700 -0.13(-3.39%)
Jun 12, 2006 4.000 4.000 3.830 3.830 49,450 -0.17(-4.25%)
Jun 09, 2006 4.050 4.050 3.950 4.000 68,421 -0.18(-4.31%)
Jun 08, 2006 4.260 4.320 4.000 4.180 77,353 -0.07(-1.65%)
Jun 07, 2006 4.350 4.350 4.250 4.250 33,228 -0.05(-1.16%)
Jun 06, 2006 4.350 4.350 4.300 4.300 71,363 -0.08(-1.83%)
Jun 05, 2006 4.350 4.400 4.350 4.380 29,839 +0.03(+0.69%)
Jun 02, 2006 4.480 4.480 4.350 4.350 20,585 -0.08(-1.81%)
Jun 01, 2006 4.350 4.430 4.350 4.430 10,246 +0.04(+0.91%)
May 31, 2006 4.350 4.400 4.350 4.390 13,430 +0.04(+0.92%)
May 30, 2006 4.420 4.470 4.350 4.350 39,563 -0.05(-1.14%)
May 26, 2006 4.400 4.450 4.400 4.400 101,377 +0.00(+0.00%)
May 25, 2006 4.340 4.400 4.220 4.400 2,529,698 +0.10(+2.33%)
May 24, 2006 4.470 4.570 4.250 4.300 108,800 -0.17(-3.80%)
May 23, 2006 4.360 4.530 4.350 4.470 128,591 +0.10(+2.29%)
May 22, 2006 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
May 19, 2006 4.380 4.480 4.300 4.370 75,575 +0.05(+1.16%)
May 18, 2006 4.300 4.440 4.300 4.320 21,618 -0.08(-1.82%)
May 17, 2006 4.450 4.470 4.250 4.400 89,382 -0.05(-1.12%)
May 16, 2006 4.320 4.550 4.320 4.450 373,156 +0.13(+3.01%)
May 15, 2006 4.490 4.490 4.300 4.320 32,456 -0.06(-1.37%)
May 12, 2006 4.390 4.480 4.350 4.380 44,520 +0.03(+0.69%)
May 11, 2006 4.400 4.420 4.350 4.350 127,642 -0.09(-2.03%)
May 10, 2006 4.400 4.440 4.320 4.440 48,303 +0.06(+1.37%)
May 09, 2006 4.200 4.410 4.150 4.380 153,621 +0.21(+5.04%)
May 08, 2006 4.100 4.200 4.100 4.170 32,179 +0.07(+1.71%)
May 05, 2006 4.050 4.150 4.050 4.100 218,740 +0.03(+0.74%)
May 04, 2006 4.100 4.150 4.050 4.070 665,343 -0.08(-1.93%)
May 03, 2006 4.100 4.150 4.100 4.150 17,742 +0.05(+1.22%)
May 02, 2006 4.100 4.140 4.100 4.100 22,133 +0.00(+0.00%)
May 01, 2006 4.130 4.140 4.100 4.100 15,445 -0.04(-0.97%)
Apr 28, 2006 4.140 4.140 4.140 4.140 0 +0.14(+3.50%)
Apr 27, 2006 4.010 4.100 4.000 4.000 17,707 -0.01(-0.25%)
Apr 26, 2006 4.000 4.180 4.000 4.010 53,853 -0.02(-0.50%)
Apr 25, 2006 4.050 4.080 4.000 4.030 92,848 +0.01(+0.25%)
Apr 24, 2006 4.100 4.100 4.020 4.020 31,257 -0.16(-3.83%)
Apr 21, 2006 4.150 4.200 4.130 4.180 43,180 +0.02(+0.48%)
Apr 20, 2006 4.180 4.200 4.150 4.160 56,501 +0.01(+0.24%)
Apr 19, 2006 4.150 4.180 3.880 4.150 302,653 -0.02(-0.48%)
Apr 18, 2006 4.150 4.190 4.150 4.170 143,010 -0.01(-0.24%)
Apr 17, 2006 4.150 4.200 4.150 4.180 334,262 -0.02(-0.48%)
Apr 13, 2006 4.150 4.200 4.150 4.200 8,169 +0.05(+1.20%)
Apr 12, 2006 4.150 4.200 4.150 4.150 19,358 +0.00(+0.00%)
Apr 11, 2006 4.290 4.290 4.150 4.150 19,912 -0.08(-1.89%)
Apr 10, 2006 4.300 4.310 4.150 4.230 70,942 -0.07(-1.63%)
Apr 07, 2006 4.290 4.350 4.250 4.300 120,698 +0.00(+0.00%)
Apr 06, 2006 4.250 4.350 4.250 4.300 29,467 +0.05(+1.18%)
Apr 05, 2006 4.350 4.350 4.100 4.250 202,825 -0.05(-1.16%)
Apr 04, 2006 4.400 4.400 4.250 4.300 51,934 -0.09(-2.05%)
Apr 03, 2006 4.320 4.450 4.300 4.390 88,600 -0.01(-0.23%)
Mar 31, 2006 4.350 4.400 4.340 4.400 27,262 +0.02(+0.46%)
Mar 30, 2006 4.390 4.400 4.350 4.380 51,245 +0.01(+0.23%)
Mar 29, 2006 4.310 4.400 4.310 4.370 132,084 +0.01(+0.23%)
Mar 28, 2006 4.320 4.480 4.250 4.360 221,761 +0.04(+0.93%)
Mar 27, 2006 4.400 4.560 4.320 4.320 352,351 -0.01(-0.23%)
Mar 24, 2006 4.140 4.330 4.140 4.330 459,760 +0.21(+5.10%)
Mar 21, 2006 4.150 4.160 4.100 4.120 71,072 -0.05(-1.20%)
Mar 20, 2006 4.150 4.180 4.120 4.170 92,533 +0.02(+0.48%)
Mar 17, 2006 4.120 4.190 4.120 4.150 17,069 +0.03(+0.73%)
Mar 16, 2006 4.150 4.190 4.070 4.120 186,179 -0.08(-1.90%)
Mar 15, 2006 4.250 4.250 4.160 4.200 121,255 +0.02(+0.48%)
Mar 14, 2006 4.150 4.190 4.150 4.180 25,120 -0.01(-0.24%)
Mar 13, 2006 4.200 4.220 4.170 4.190 12,981 -0.03(-0.71%)
Mar 10, 2006 4.150 4.220 4.150 4.220 36,024 +0.02(+0.48%)
Mar 09, 2006 4.160 4.280 4.150 4.200 448,945 +0.03(+0.72%)
Mar 08, 2006 4.150 4.200 4.150 4.170 161,274 +0.04(+0.97%)
Mar 07, 2006 4.160 4.160 4.130 4.130 24,815 -0.01(-0.24%)
Mar 06, 2006 4.110 4.190 4.140 4.140 94,800 +0.04(+0.98%)
Mar 03, 2006 4.170 4.170 4.100 4.100 299,861 -0.07(-1.68%)
Mar 02, 2006 4.200 4.200 4.100 4.170 236,225 -0.08(-1.88%)
Mar 01, 2006 4.170 4.340 4.100 4.250 978,956 +0.19(+4.68%)
Feb 28, 2006 3.890 4.130 3.800 4.060 135,225 +0.31(+8.27%)
Feb 27, 2006 3.850 3.850 3.750 3.750 24,140 -0.09(-2.34%)
Feb 24, 2006 3.750 3.880 3.750 3.840 53,388 +0.02(+0.52%)
Feb 23, 2006 3.750 3.850 3.720 3.820 28,476 +0.05(+1.33%)
Feb 22, 2006 3.650 3.840 3.650 3.770 132,575 +0.09(+2.45%)
Feb 21, 2006 3.770 3.770 3.650 3.680 55,813 -0.20(-5.15%)
Feb 17, 2006 3.700 3.880 3.700 3.880 29,400 +0.25(+6.89%)
Feb 15, 2006 3.630 3.660 3.600 3.630 144,489 -0.03(-0.82%)
Feb 14, 2006 3.620 3.690 3.600 3.660 716,210 +0.03(+0.83%)
Feb 13, 2006 3.600 3.690 3.600 3.630 20,665 +0.01(+0.28%)
Feb 10, 2006 3.640 3.700 3.580 3.620 476,652 -0.01(-0.28%)
Feb 09, 2006 3.640 3.640 3.600 3.630 29,565 +0.00(+0.00%)
Feb 08, 2006 3.680 3.750 3.540 3.630 77,829 +0.01(+0.28%)
Feb 07, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 02, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 01, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 31, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 30, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 27, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 26, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 25, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 24, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 23, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 20, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 19, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 18, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 17, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 13, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 12, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 11, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 10, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 09, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 05, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 04, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 30, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 29, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 28, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 23, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 22, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 21, 2005 3.500 3.680 3.620 3.620 114,000 +0.00(+0.00%)
Dec 20, 2005 3.500 3.680 3.620 3.620 114,000 +0.11(+3.13%)
Dec 19, 2005 3.540 3.550 3.500 3.510 27,893 -0.03(-0.85%)
Dec 16, 2005 3.500 3.640 3.400 3.540 115,737 +0.04(+1.14%)
Dec 15, 2005 3.520 3.600 3.500 3.500 189,190 -0.06(-1.69%)
Dec 14, 2005 3.500 3.580 3.410 3.560 64,200 +0.05(+1.42%)
Dec 13, 2005 3.670 3.750 3.510 3.510 65,815 -0.13(-3.57%)
Dec 12, 2005 3.400 3.640 3.400 3.640 83,287 +0.17(+4.90%)
Dec 09, 2005 3.450 3.500 3.350 3.470 98,382 +0.07(+2.06%)
Dec 08, 2005 3.320 3.500 3.320 3.400 1,405,970 +0.09(+2.72%)
Dec 07, 2005 3.260 3.370 3.250 3.310 107,696 +0.06(+1.85%)
Dec 06, 2005 3.230 3.340 3.150 3.250 250,500 +0.01(+0.31%)
Dec 05, 2005 3.000 3.250 3.000 3.240 345,987 +0.19(+6.23%)
Dec 02, 2005 3.000 3.060 2.950 3.050 217,812 +0.05(+1.67%)
Dec 01, 2005 2.810 3.020 2.780 3.000 856,351 +0.25(+9.09%)
Nov 30, 2005 2.750 2.750 2.650 2.750 88,545 +0.02(+0.73%)
Nov 29, 2005 2.810 2.810 2.720 2.730 7,000 -0.09(-3.19%)
Nov 28, 2005 2.710 2.820 2.680 2.820 36,085 +0.11(+4.06%)
Nov 25, 2005 2.710 2.750 2.700 2.710 33,245 -0.01(-0.37%)
Nov 23, 2005 2.750 2.750 2.660 2.720 35,503 -0.04(-1.45%)
Nov 22, 2005 2.750 2.790 2.750 2.760 8,153 +0.01(+0.36%)
Nov 21, 2005 2.800 2.810 2.750 2.750 21,690 -0.07(-2.48%)
Nov 18, 2005 2.870 2.880 2.820 2.820 16,200 -0.05(-1.74%)
Nov 17, 2005 2.850 2.890 2.820 2.870 30,155 +0.05(+1.77%)
Nov 16, 2005 2.850 2.950 2.800 2.820 17,502 +0.01(+0.36%)
Nov 15, 2005 2.900 2.940 2.780 2.810 87,642 -0.09(-3.10%)
Nov 14, 2005 2.850 3.000 2.850 2.900 49,880 +0.05(+1.75%)
Nov 11, 2005 2.800 2.870 2.800 2.850 9,913 +0.05(+1.79%)
Nov 10, 2005 2.830 2.850 2.750 2.800 71,300 -0.06(-2.10%)
Nov 09, 2005 2.800 2.910 2.760 2.860 1,456,250 +0.07(+2.51%)
Nov 08, 2005 2.700 2.800 2.650 2.790 1,580,950 +0.09(+3.33%)
Nov 07, 2005 2.620 2.800 2.610 2.700 18,180 +0.06(+2.27%)
Nov 04, 2005 2.650 2.690 2.640 2.640 5,430 -0.06(-2.22%)
Nov 03, 2005 2.660 2.800 2.660 2.700 251,100 +0.04(+1.50%)
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.