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 )

97.99 +0.34 (+0.35%)
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 (%)
Mar 31, 2003 2.150 2.300 2.150 2.250 14,600 +0.03(+1.35%)
Mar 28, 2003 2.243 2.266 2.180 2.220 17,300 -0.03(-1.33%)
Mar 27, 2003 2.260 2.260 2.170 2.250 42,020 -0.05(-2.17%)
Mar 26, 2003 2.350 2.400 2.250 2.300 41,900 +0.00(+0.00%)
Mar 25, 2003 2.210 2.340 2.190 2.300 36,100 +0.07(+3.14%)
Mar 24, 2003 2.200 2.310 2.200 2.230 13,200 -0.10(-4.29%)
Mar 21, 2003 2.350 2.350 2.300 2.330 21,200 -0.06(-2.51%)
Mar 20, 2003 2.350 2.400 2.310 2.390 10,500 -0.01(-0.42%)
Mar 19, 2003 2.390 2.490 2.340 2.400 4,700 +0.03(+1.27%)
Mar 18, 2003 2.350 2.370 2.350 2.370 1,500 +0.03(+1.28%)
Mar 17, 2003 2.330 2.370 2.300 2.340 11,243 -0.01(-0.43%)
Mar 14, 2003 2.330 2.390 2.290 2.350 7,500 -0.02(-0.84%)
Mar 13, 2003 2.430 2.440 2.210 2.370 25,400 -0.06(-2.47%)
Mar 12, 2003 2.750 2.750 2.320 2.430 41,100 -0.40(-14.13%)
Mar 11, 2003 2.820 2.830 2.820 2.830 500 +0.01(+0.35%)
Mar 10, 2003 2.860 2.910 2.820 2.820 2,300 -0.06(-2.08%)
Mar 07, 2003 2.810 2.880 2.810 2.880 700 -0.02(-0.69%)
Mar 06, 2003 2.910 2.910 2.870 2.900 7,500 -0.05(-1.69%)
Mar 05, 2003 3.040 3.050 2.950 2.950 4,000 -0.01(-0.34%)
Mar 04, 2003 3.050 3.050 2.960 2.960 1,800 -0.14(-4.52%)
Mar 03, 2003 3.180 3.180 3.050 3.100 16,500 -0.01(-0.32%)
Feb 28, 2003 3.100 3.170 3.040 3.110 12,600 +0.01(+0.32%)
Feb 27, 2003 2.940 3.190 2.920 3.100 9,400 +0.20(+6.90%)
Feb 26, 2003 2.950 2.950 2.890 2.900 1,400 -0.13(-4.29%)
Feb 25, 2003 3.060 3.060 2.990 3.030 9,900 -0.09(-2.88%)
Feb 24, 2003 3.120 3.120 3.120 3.120 1,100 -0.03(-0.95%)
Feb 21, 2003 3.140 3.150 3.000 3.150 14,400 -0.04(-1.25%)
Feb 20, 2003 3.170 3.190 3.170 3.190 900 -0.01(-0.31%)
Feb 19, 2003 3.140 3.260 3.140 3.200 12,600 +0.05(+1.62%)
Feb 18, 2003 3.070 3.210 3.070 3.149 3,600 +0.12(+3.93%)
Feb 14, 2003 3.000 3.030 3.000 3.030 4,800 -0.03(-0.98%)
Feb 13, 2003 3.060 3.060 2.950 3.060 1,800 -0.05(-1.61%)
Feb 12, 2003 2.910 3.110 2.870 3.110 4,100 +0.25(+8.74%)
Feb 11, 2003 2.870 2.870 2.820 2.860 3,900 +0.10(+3.62%)
Feb 10, 2003 2.750 2.760 2.600 2.760 4,200 -0.00(-0.04%)
Feb 07, 2003 2.850 2.850 2.750 2.761 4,700 -0.06(-2.09%)
Feb 06, 2003 2.950 3.050 2.820 2.820 1,300 -0.18(-6.00%)
Feb 05, 2003 2.950 3.050 2.830 3.000 5,400 -0.01(-0.33%)
Feb 04, 2003 3.030 3.030 3.010 3.010 1,000 -0.11(-3.53%)
Feb 03, 2003 3.110 3.120 3.110 3.120 1,500 +0.05(+1.63%)
Jan 31, 2003 3.010 3.120 3.010 3.070 2,100 +0.02(+0.66%)
Jan 30, 2003 3.120 3.130 2.920 3.050 15,059 -0.07(-2.24%)
Jan 29, 2003 3.000 3.120 3.000 3.120 10,000 +0.06(+1.96%)
Jan 28, 2003 3.110 3.110 3.060 3.060 2,700 -0.04(-1.29%)
Jan 27, 2003 3.170 3.170 3.100 3.100 26,100 -0.17(-5.20%)
Jan 24, 2003 3.250 3.290 3.210 3.270 10,500 -0.08(-2.39%)
Jan 23, 2003 3.250 3.350 3.250 3.350 900 +0.19(+6.01%)
Jan 22, 2003 3.250 3.250 3.140 3.160 6,500 -0.06(-1.86%)
Jan 21, 2003 3.300 3.300 3.160 3.220 2,200 -0.03(-0.92%)
Jan 17, 2003 3.140 3.290 3.100 3.250 2,800 +0.00(+0.00%)
Jan 16, 2003 3.400 3.400 3.250 3.250 2,700 -0.22(-6.34%)
Jan 15, 2003 3.500 3.550 3.460 3.470 4,300 -0.03(-0.86%)
Jan 14, 2003 3.410 3.500 3.410 3.500 2,900 +0.10(+2.94%)
Jan 13, 2003 3.310 3.400 3.310 3.400 10,100 +0.10(+3.03%)
Jan 10, 2003 3.300 3.300 3.300 3.300 1,000 +0.06(+1.85%)
Jan 09, 2003 3.000 3.330 3.000 3.240 17,700 +0.08(+2.50%)
Jan 08, 2003 3.150 3.220 3.150 3.161 5,800 +0.00(+0.03%)
Jan 07, 2003 3.180 3.220 3.150 3.160 6,300 +0.01(+0.29%)
Jan 06, 2003 3.150 3.210 3.101 3.151 25,700 -0.03(-0.91%)
Jan 03, 2003 3.260 3.260 3.180 3.180 2,000 -0.13(-3.93%)
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.