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 )

99.14 -1.09 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 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%)
Feb 01, 2005 1.730 1.750 1.700 1.710 21,400 -0.06(-3.39%)
Jan 31, 2005 1.690 1.800 1.680 1.770 46,660 +0.08(+4.73%)
Jan 28, 2005 1.680 1.720 1.640 1.690 15,100 +0.02(+1.20%)
Jan 27, 2005 1.680 1.700 1.630 1.670 82,941 -0.01(-0.60%)
Jan 26, 2005 1.771 1.771 1.670 1.680 38,500 -0.12(-6.67%)
Jan 25, 2005 1.920 1.920 1.718 1.800 50,096 +0.09(+5.26%)
Jan 24, 2005 1.770 1.770 1.700 1.710 121,371 -0.08(-4.47%)
Jan 21, 2005 1.740 1.810 1.740 1.790 26,705 +0.04(+2.29%)
Jan 20, 2005 1.790 1.800 1.740 1.750 33,135 -0.10(-5.41%)
Jan 19, 2005 1.800 1.880 1.800 1.850 76,155 +0.01(+0.54%)
Jan 18, 2005 1.900 1.900 1.810 1.840 9,965 -0.01(-0.54%)
Jan 14, 2005 1.740 1.860 1.700 1.850 89,100 +0.10(+5.71%)
Jan 13, 2005 1.850 1.850 1.750 1.750 30,039 -0.06(-3.31%)
Jan 12, 2005 1.650 1.850 1.650 1.810 23,955 +0.14(+8.38%)
Jan 11, 2005 1.790 1.800 1.660 1.670 72,348 -0.12(-6.70%)
Jan 10, 2005 1.670 1.850 1.670 1.790 49,518 +0.04(+2.29%)
Jan 07, 2005 1.810 1.810 1.690 1.750 17,745 +0.01(+0.57%)
Jan 06, 2005 1.840 1.860 1.710 1.740 63,900 -0.09(-4.92%)
Jan 05, 2005 1.760 1.890 1.750 1.830 132,945 +0.04(+2.23%)
Jan 04, 2005 1.780 1.960 1.650 1.790 127,410 -0.04(-2.19%)
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.