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 )

96.94 -0.17 (-0.18%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 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 30, 2013 9.810 9.950 9.740 9.950 0 +0.21(+2.16%)
Apr 29, 2013 9.710 9.770 9.660 9.740 26,832 +0.00(+0.00%)
Apr 26, 2013 9.650 9.740 9.680 9.740 5,358 +0.06(+0.62%)
Apr 25, 2013 9.720 9.720 9.650 9.680 7,144 +0.02(+0.21%)
Apr 24, 2013 9.650 9.800 9.650 9.660 0 +0.01(+0.10%)
Apr 23, 2013 9.510 9.700 9.490 9.650 7,117 +0.06(+0.63%)
Apr 22, 2013 9.600 9.620 9.500 9.590 3,600 -0.01(-0.10%)
Apr 19, 2013 9.500 9.600 9.460 9.600 6,343 +0.07(+0.73%)
Apr 18, 2013 9.270 9.540 9.270 9.530 10,554 +0.55(+6.12%)
Apr 17, 2013 9.480 9.610 8.980 8.980 4,491 -0.59(-6.17%)
Apr 16, 2013 9.480 9.600 9.430 9.570 8,109 +0.26(+2.79%)
Apr 15, 2013 9.460 9.670 9.300 9.310 3,231 -0.31(-3.22%)
Apr 12, 2013 9.650 9.650 9.620 9.620 200 -0.11(-1.13%)
Apr 11, 2013 9.820 9.840 9.680 9.730 3,600 +0.10(+1.04%)
Apr 10, 2013 9.850 9.880 9.630 9.630 3,200 -0.07(-0.72%)
Apr 09, 2013 9.600 9.879 9.540 9.700 19,350 +0.12(+1.25%)
Apr 08, 2013 9.460 9.690 9.460 9.580 2,900 +0.06(+0.63%)
Apr 05, 2013 9.330 9.710 9.330 9.520 15,300 +0.02(+0.21%)
Apr 04, 2013 9.386 9.510 9.380 9.500 4,960 +0.13(+1.39%)
Apr 03, 2013 9.350 9.456 9.310 9.370 12,800 +0.00(+0.00%)
Apr 02, 2013 9.449 9.449 9.280 9.370 17,058 +0.04(+0.43%)
Apr 01, 2013 9.350 9.400 9.310 9.330 5,800 -0.07(-0.74%)
Mar 28, 2013 9.220 9.530 9.220 9.400 2,474 -0.10(-1.05%)
Mar 27, 2013 9.490 9.560 9.470 9.500 3,000 -0.02(-0.20%)
Mar 26, 2013 9.490 9.530 9.431 9.519 2,685 +0.10(+1.09%)
Mar 25, 2013 9.350 9.550 9.350 9.416 6,142 -0.06(-0.68%)
Mar 22, 2013 9.500 9.600 9.450 9.480 7,400 -0.03(-0.32%)
Mar 21, 2013 9.350 9.510 9.350 9.510 2,200 +0.07(+0.74%)
Mar 20, 2013 9.440 9.450 9.420 9.440 2,700 -0.02(-0.21%)
Mar 19, 2013 9.600 9.600 9.370 9.460 825 -0.02(-0.21%)
Mar 18, 2013 9.470 9.480 9.390 9.480 2,700 -0.08(-0.84%)
Mar 15, 2013 9.800 9.800 9.510 9.560 11,387 -0.23(-2.35%)
Mar 14, 2013 9.600 9.800 9.600 9.790 11,497 +0.15(+1.56%)
Mar 13, 2013 9.600 9.700 9.540 9.640 10,500 -0.07(-0.72%)
Mar 12, 2013 9.818 9.818 9.690 9.710 7,140 -0.13(-1.32%)
Mar 11, 2013 9.610 9.990 9.610 9.840 7,300 +0.13(+1.34%)
Mar 08, 2013 9.510 9.770 9.510 9.710 34,093 +0.18(+1.89%)
Mar 07, 2013 9.180 9.650 9.180 9.530 22,559 +0.40(+4.38%)
Mar 06, 2013 9.060 9.130 9.050 9.130 400 +0.07(+0.77%)
Mar 05, 2013 9.000 9.130 8.940 9.060 15,130 +0.13(+1.46%)
Mar 04, 2013 8.900 9.030 8.890 8.930 13,450 -0.17(-1.87%)
Mar 01, 2013 9.150 9.160 9.100 9.100 900 +0.01(+0.11%)
Feb 28, 2013 9.200 9.240 9.080 9.090 14,000 -0.11(-1.20%)
Feb 27, 2013 8.920 9.240 8.840 9.200 13,400 +0.28(+3.14%)
Feb 26, 2013 8.840 8.920 8.840 8.920 3,775 +0.06(+0.68%)
Feb 25, 2013 9.130 9.240 8.860 8.860 9,590 -0.28(-3.06%)
Feb 22, 2013 9.180 9.210 9.130 9.140 2,600 -0.04(-0.44%)
Feb 21, 2013 9.140 9.220 9.140 9.180 2,700 -0.04(-0.43%)
Feb 20, 2013 9.430 9.430 9.140 9.220 7,334 -0.12(-1.28%)
Feb 19, 2013 9.020 9.380 9.020 9.340 10,494 +0.59(+6.74%)
Feb 15, 2013 9.280 9.280 8.750 8.750 3,928 -0.61(-6.52%)
Feb 14, 2013 9.328 9.360 9.328 9.360 727 -0.02(-0.21%)
Feb 13, 2013 9.290 9.390 9.290 9.380 1,400 +0.14(+1.47%)
Feb 12, 2013 9.140 9.270 9.100 9.244 3,592 +0.01(+0.15%)
Feb 11, 2013 9.270 9.270 9.200 9.230 700 -0.05(-0.54%)
Feb 08, 2013 9.230 9.310 9.190 9.280 10,150 +0.00(+0.00%)
Feb 07, 2013 9.320 9.370 9.260 9.280 1,200 -0.12(-1.28%)
Feb 06, 2013 9.340 9.400 9.340 9.400 1,900 +0.03(+0.32%)
Feb 04, 2013 9.290 9.420 9.290 9.370 19,306 -0.03(-0.32%)
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.