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 )

133.28 +0.44 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 4.510 4.690 4.400 4.450 153,808 -0.05(-1.11%)
Nov 29, 2006 4.320 4.540 4.300 4.500 350,367 +0.18(+4.17%)
Nov 28, 2006 4.310 4.330 4.300 4.320 32,805 +0.02(+0.47%)
Nov 27, 2006 4.400 4.400 4.270 4.300 383,102 -0.17(-3.80%)
Nov 24, 2006 4.290 4.600 4.280 4.470 96,128 +0.16(+3.71%)
Nov 22, 2006 4.200 4.320 4.200 4.310 387,286 +0.11(+2.62%)
Nov 21, 2006 4.200 4.250 4.160 4.200 58,454 -0.01(-0.24%)
Nov 20, 2006 4.200 4.260 4.150 4.210 92,946 +0.01(+0.24%)
Nov 17, 2006 4.210 4.230 4.150 4.200 19,300 -0.01(-0.24%)
Nov 16, 2006 4.190 4.220 4.150 4.210 21,915 +0.01(+0.24%)
Nov 15, 2006 4.200 4.230 4.150 4.200 806,900 +0.00(+0.00%)
Nov 14, 2006 4.240 4.240 4.150 4.200 48,914 -0.02(-0.47%)
Nov 13, 2006 4.150 4.250 4.130 4.220 69,155 +0.07(+1.69%)
Nov 10, 2006 4.230 4.230 4.110 4.150 26,605 -0.06(-1.43%)
Nov 09, 2006 4.180 4.280 4.180 4.210 83,355 +0.01(+0.24%)
Nov 08, 2006 4.190 4.210 4.100 4.200 67,199 +0.00(+0.00%)
Nov 07, 2006 4.180 4.240 4.180 4.200 43,791 +0.01(+0.24%)
Nov 06, 2006 4.150 4.300 4.150 4.190 43,338 +0.04(+0.96%)
Nov 03, 2006 4.080 4.190 4.080 4.150 39,810 +0.06(+1.47%)
Nov 02, 2006 4.110 4.120 4.040 4.090 305,464 +0.01(+0.25%)
Nov 01, 2006 4.020 4.100 4.000 4.080 41,905 -0.02(-0.49%)
Oct 31, 2006 4.090 4.120 4.000 4.100 90,635 +0.00(+0.00%)
Oct 30, 2006 4.070 4.130 4.070 4.100 19,475 +0.01(+0.24%)
Oct 27, 2006 4.110 4.130 4.050 4.090 32,315 -0.02(-0.49%)
Oct 26, 2006 4.100 4.110 4.030 4.110 55,363 +0.03(+0.74%)
Oct 25, 2006 4.000 4.130 4.000 4.080 73,486 +0.08(+2.00%)
Oct 24, 2006 4.090 4.090 3.940 4.000 79,109 -0.04(-0.99%)
Oct 23, 2006 3.910 4.080 3.910 4.040 531,816 +0.13(+3.32%)
Oct 20, 2006 3.900 3.950 3.900 3.910 29,000 -0.04(-1.01%)
Oct 19, 2006 4.100 4.100 3.900 3.950 77,761 -0.07(-1.74%)
Oct 18, 2006 4.150 4.150 3.970 4.020 41,692 -0.02(-0.50%)
Oct 17, 2006 4.170 4.170 4.040 4.040 208,101 -0.16(-3.81%)
Oct 16, 2006 4.230 4.230 4.160 4.200 249,766 +0.10(+2.44%)
Oct 13, 2006 4.250 4.250 4.070 4.100 67,852 -0.12(-2.84%)
Oct 12, 2006 4.110 4.260 4.060 4.220 84,294 +0.15(+3.69%)
Oct 11, 2006 4.150 4.250 4.050 4.070 123,270 -0.10(-2.40%)
Oct 10, 2006 4.250 4.300 4.150 4.170 50,672 -0.03(-0.71%)
Oct 09, 2006 4.280 4.280 4.200 4.200 22,570 +0.00(+0.00%)
Oct 06, 2006 4.280 4.280 4.200 4.200 22,570 -0.05(-1.18%)
Oct 05, 2006 4.300 4.320 4.220 4.250 15,413 +0.00(+0.00%)
Oct 04, 2006 4.220 4.360 4.200 4.250 5,105 +0.03(+0.71%)
Oct 03, 2006 4.240 4.300 4.170 4.220 28,031 +0.04(+0.96%)
Oct 02, 2006 4.410 4.410 4.180 4.180 105,000 -0.22(-5.00%)
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%)
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.