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:

Descartes Sys Group (NQ: DSGX )

76.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 80.74 80.95 75.71 76.66 188,717 -4.08(-5.05%)
Dec 02, 2021 80.59 81.17 78.53 80.74 237,088 +2.36(+3.01%)
Dec 01, 2021 80.99 83.81 78.25 78.38 121,190 -1.98(-2.46%)
Nov 30, 2021 83.05 83.68 80.11 80.36 145,403 -2.76(-3.32%)
Nov 29, 2021 84.10 84.34 83.00 83.12 83,260 +0.00(+0.00%)
Nov 26, 2021 82.39 84.33 82.28 83.12 65,943 -0.20(-0.24%)
Nov 24, 2021 83.57 84.33 82.82 83.32 104,002 -0.94(-1.12%)
Nov 23, 2021 86.29 86.58 83.26 84.26 114,170 -2.49(-2.87%)
Nov 22, 2021 90.48 90.85 86.37 86.75 136,880 -3.23(-3.59%)
Nov 19, 2021 89.90 91.22 89.45 89.98 100,588 +0.38(+0.42%)
Nov 18, 2021 91.12 91.39 89.36 89.60 119,524 -0.89(-0.98%)
Nov 17, 2021 90.12 90.74 88.80 90.49 63,542 +0.45(+0.50%)
Nov 16, 2021 88.30 90.64 88.30 90.04 63,976 +1.80(+2.04%)
Nov 15, 2021 88.00 88.79 87.68 88.24 68,360 +0.39(+0.44%)
Nov 12, 2021 85.86 88.01 85.86 87.85 100,886 +1.88(+2.19%)
Nov 11, 2021 85.61 86.68 84.31 85.97 65,256 +0.34(+0.40%)
Nov 10, 2021 86.80 85.63 79,174 -1.35(-1.55%)
Nov 09, 2021 86.18 87.26 85.71 86.98 114,194 +1.17(+1.36%)
Nov 08, 2021 83.37 85.85 82.50 85.81 85,827 +3.36(+4.08%)
Nov 05, 2021 82.46 83.34 81.83 82.45 82,830 -0.30(-0.36%)
Nov 04, 2021 83.00 83.13 82.02 82.75 99,242 -0.14(-0.17%)
Nov 03, 2021 83.77 83.77 81.97 82.89 40,856 -0.44(-0.53%)
Nov 02, 2021 82.36 83.37 81.77 83.33 96,278 +0.95(+1.15%)
Nov 01, 2021 81.77 82.81 81.77 82.38 121,707 +0.61(+0.75%)
Oct 29, 2021 81.88 82.09 81.22 81.77 72,306 -0.23(-0.28%)
Oct 28, 2021 80.75 82.37 80.75 82.00 66,603 +1.35(+1.67%)
Oct 27, 2021 80.87 81.42 80.01 80.65 85,615 -0.25(-0.31%)
Oct 26, 2021 81.58 80.75 80.90 72,351 -0.62(-0.76%)
Oct 25, 2021 81.72 82.29 81.31 81.52 71,355 -0.38(-0.46%)
Oct 22, 2021 83.27 83.27 81.40 81.90 81,439 -1.25(-1.50%)
Oct 21, 2021 82.30 83.36 82.03 83.15 52,187 +0.52(+0.63%)
Oct 20, 2021 83.83 84.00 81.79 82.63 96,649 -0.69(-0.83%)
Oct 19, 2021 83.23 84.05 83.12 83.32 82,532 +0.07(+0.08%)
Oct 18, 2021 83.21 84.24 82.75 83.25 82,789 -0.04(-0.05%)
Oct 15, 2021 84.35 84.38 82.90 83.29 85,076 -1.08(-1.28%)
Oct 14, 2021 84.76 85.00 83.74 84.37 62,655 +0.94(+1.13%)
Oct 13, 2021 81.79 83.60 81.79 83.43 64,738 +2.02(+2.48%)
Oct 12, 2021 80.64 81.65 79.64 81.41 46,596 +1.11(+1.38%)
Oct 11, 2021 80.96 81.51 80.30 80.30 23,741 -0.55(-0.68%)
Oct 08, 2021 80.98 81.48 79.90 80.85 79,921 -0.03(-0.04%)
Oct 07, 2021 78.78 81.13 78.73 80.88 75,286 +2.38(+3.03%)
Oct 06, 2021 78.05 79.06 77.52 78.50 112,308 +0.22(+0.28%)
Oct 05, 2021 78.85 79.53 78.20 78.28 71,545 -0.12(-0.15%)
Oct 04, 2021 80.28 80.28 77.31 78.40 77,133 -2.35(-2.91%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.