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 )

97.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2005 1.550 1.860 1.550 1.860 27,704 +0.13(+7.51%)
Apr 28, 2005 1.770 1.790 1.730 1.730 10,409 -0.06(-3.35%)
Apr 27, 2005 1.820 1.820 1.760 1.790 5,724 +0.04(+2.29%)
Apr 26, 2005 1.740 1.784 1.740 1.750 1,170 +0.00(+0.00%)
Apr 25, 2005 1.740 1.800 1.720 1.750 2,000 -0.02(-1.13%)
Apr 22, 2005 1.750 1.780 1.740 1.770 5,700 -0.03(-1.67%)
Apr 21, 2005 1.710 1.800 1.710 1.800 13,900 +0.11(+6.51%)
Apr 20, 2005 1.690 1.760 1.650 1.690 24,900 +0.04(+2.42%)
Apr 19, 2005 1.560 1.650 1.560 1.650 26,550 +0.10(+6.45%)
Apr 18, 2005 1.480 1.640 1.460 1.550 30,577 -0.05(-3.13%)
Apr 15, 2005 1.620 1.630 1.590 1.600 34,601 -0.04(-2.44%)
Apr 14, 2005 1.620 1.640 1.620 1.640 800 +0.00(+0.00%)
Apr 13, 2005 1.600 1.670 1.600 1.640 15,406 -0.05(-2.96%)
Apr 12, 2005 1.650 1.690 1.590 1.690 38,290 +0.00(+0.00%)
Apr 11, 2005 1.700 1.700 1.680 1.690 400 +0.02(+1.20%)
Apr 08, 2005 1.640 1.720 1.640 1.670 60,101 -0.01(-0.60%)
Apr 07, 2005 1.690 1.730 1.680 1.680 21,700 -0.03(-1.75%)
Apr 06, 2005 1.730 1.750 1.710 1.710 2,400 -0.01(-0.58%)
Apr 05, 2005 1.730 1.740 1.690 1.720 33,400 +0.01(+0.58%)
Apr 04, 2005 1.810 1.810 1.710 1.710 14,000 -0.10(-5.52%)
Apr 01, 2005 1.830 1.830 1.790 1.810 2,300 -0.07(-3.72%)
Mar 31, 2005 1.810 1.880 1.790 1.880 9,370 +0.07(+3.87%)
Mar 30, 2005 1.800 1.820 1.800 1.810 8,308 +0.03(+1.69%)
Mar 29, 2005 1.780 1.850 1.760 1.780 9,878 -0.02(-1.11%)
Mar 28, 2005 1.810 1.880 1.800 1.800 14,425 -0.03(-1.64%)
Mar 24, 2005 1.850 1.900 1.800 1.830 13,001 +0.04(+2.23%)
Mar 23, 2005 1.720 1.850 1.720 1.790 34,310 -0.05(-2.72%)
Mar 22, 2005 1.900 1.920 1.820 1.840 3,500 -0.07(-3.66%)
Mar 21, 2005 1.910 1.910 1.860 1.910 8,630 +0.00(+0.00%)
Mar 18, 2005 1.920 1.950 1.890 1.910 24,410 +0.00(+0.00%)
Mar 17, 2005 1.830 1.940 1.780 1.910 22,145 +0.08(+4.37%)
Mar 16, 2005 1.820 1.850 1.801 1.830 2,200 -0.04(-2.14%)
Mar 15, 2005 1.730 1.950 1.700 1.870 57,646 -0.01(-0.48%)
Mar 14, 2005 1.880 1.950 1.850 1.879 68,360 -0.02(-1.11%)
Mar 11, 2005 1.930 1.970 1.890 1.900 92,373 +0.00(+0.00%)
Mar 10, 2005 1.850 1.900 1.850 1.900 54,139 +0.01(+0.53%)
Mar 09, 2005 1.861 1.900 1.860 1.890 51,700 +0.01(+0.53%)
Mar 08, 2005 1.900 1.900 1.870 1.880 81,293 -0.02(-1.05%)
Mar 07, 2005 1.980 2.000 1.860 1.900 285,566 -0.09(-4.52%)
Mar 04, 2005 1.980 2.030 1.910 1.990 173,048 +0.05(+2.58%)
Mar 03, 2005 2.010 2.200 1.940 1.940 1,208,819 +0.00(+0.00%)
Mar 02, 2005 2.010 2.050 1.860 1.940 50,200 -0.08(-3.96%)
Mar 01, 2005 1.970 2.130 1.970 2.020 118,824 +0.09(+4.66%)
Feb 28, 2005 1.860 2.000 1.860 1.930 53,530 +0.04(+2.12%)
Feb 25, 2005 1.840 1.890 1.820 1.890 22,000 +0.00(+0.00%)
Feb 24, 2005 1.800 1.900 1.800 1.890 15,420 +0.07(+3.85%)
Feb 23, 2005 1.800 1.830 1.780 1.820 4,435 -0.03(-1.62%)
Feb 22, 2005 1.840 1.940 1.780 1.850 40,153 +0.06(+3.35%)
Feb 18, 2005 1.830 1.830 1.760 1.790 5,491 -0.02(-1.10%)
Feb 17, 2005 1.820 1.870 1.800 1.810 40,800 -0.03(-1.63%)
Feb 16, 2005 1.840 1.940 1.801 1.840 45,790 +0.00(+0.00%)
Feb 15, 2005 1.780 1.840 1.740 1.840 15,800 +0.10(+5.75%)
Feb 14, 2005 1.780 1.790 1.730 1.740 6,290 +0.00(+0.00%)
Feb 11, 2005 1.780 1.820 1.720 1.740 50,481 -0.01(-0.57%)
Feb 10, 2005 1.660 1.770 1.660 1.750 122,754 +0.03(+1.74%)
Feb 09, 2005 1.720 1.764 1.720 1.720 24,658 -0.05(-2.82%)
Feb 08, 2005 1.800 1.800 1.720 1.770 32,890 +0.04(+2.31%)
Feb 07, 2005 1.760 1.770 1.700 1.730 309,418 +0.01(+0.58%)
Feb 04, 2005 1.750 1.780 1.700 1.720 13,103 -0.03(-1.71%)
Feb 03, 2005 1.610 1.750 1.610 1.750 80,595 +0.10(+6.06%)
Feb 02, 2005 1.700 1.750 1.600 1.650 156,765 -0.06(-3.51%)
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.