Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

92.93 +0.21 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2004 1.640 1.780 1.530 1.760 492,700 +0.17(+10.69%)
Nov 29, 2004 1.410 1.590 1.390 1.590 782,100 +0.20(+14.22%)
Nov 26, 2004 1.420 1.420 1.390 1.392 2,200 -0.01(-0.57%)
Nov 24, 2004 1.450 1.450 1.320 1.400 30,500 +0.04(+2.94%)
Nov 23, 2004 1.320 1.380 1.320 1.360 34,300 -0.03(-2.16%)
Nov 22, 2004 1.360 1.410 1.320 1.390 43,100 +0.07(+5.30%)
Nov 19, 2004 1.330 1.370 1.320 1.320 59,000 +0.00(+0.00%)
Nov 18, 2004 1.360 1.380 1.310 1.320 62,700 -0.06(-4.35%)
Nov 17, 2004 1.410 1.470 1.380 1.380 80,300 -0.05(-3.50%)
Nov 16, 2004 1.450 1.500 1.410 1.430 35,700 +0.05(+3.62%)
Nov 15, 2004 1.300 1.390 1.300 1.380 8,400 +0.03(+2.22%)
Nov 12, 2004 1.340 1.420 1.340 1.350 19,500 +0.01(+0.75%)
Nov 11, 2004 1.410 1.410 1.310 1.340 17,700 -0.06(-4.29%)
Nov 10, 2004 1.410 1.420 1.360 1.400 28,700 -0.02(-1.41%)
Nov 09, 2004 1.400 1.450 1.380 1.420 16,300 -0.02(-1.39%)
Nov 08, 2004 1.490 1.500 1.390 1.440 58,900 +0.00(+0.00%)
Nov 05, 2004 1.330 1.460 1.320 1.440 55,300 +0.11(+8.27%)
Nov 04, 2004 1.340 1.360 1.290 1.330 62,900 -0.01(-0.75%)
Nov 03, 2004 1.470 1.470 1.330 1.340 107,200 -0.06(-4.29%)
Nov 02, 2004 1.150 1.470 1.150 1.400 1,010,500 +0.30(+27.27%)
Nov 01, 2004 1.120 1.120 1.100 1.100 4,500 -0.02(-1.79%)
Oct 29, 2004 1.119 1.120 1.110 1.120 2,900 +0.01(+0.90%)
Oct 28, 2004 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 27, 2004 1.110 1.119 1.110 1.110 1,900 +0.00(+0.00%)
Oct 26, 2004 1.135 1.135 1.110 1.110 3,700 +0.00(+0.00%)
Oct 25, 2004 1.100 1.110 1.100 1.110 5,100 +0.01(+0.91%)
Oct 22, 2004 1.150 1.150 1.090 1.100 42,100 -0.04(-3.51%)
Oct 21, 2004 1.120 1.141 1.120 1.140 8,000 +0.00(+0.00%)
Oct 20, 2004 1.060 1.140 1.060 1.140 25,000 +0.05(+4.59%)
Oct 19, 2004 1.110 1.110 1.070 1.090 3,900 +0.01(+0.93%)
Oct 18, 2004 1.090 1.090 1.070 1.080 3,200 -0.01(-0.92%)
Oct 15, 2004 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Oct 14, 2004 1.100 1.120 1.090 1.090 3,200 +0.01(+0.93%)
Oct 13, 2004 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
Oct 12, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 11, 2004 1.110 1.110 1.100 1.100 3,700 +0.01(+0.92%)
Oct 08, 2004 1.120 1.140 1.090 1.090 7,500 -0.06(-5.22%)
Oct 07, 2004 1.150 1.150 1.150 1.150 700 +0.00(+0.09%)
Oct 06, 2004 1.060 1.180 1.060 1.149 25,700 +0.02(+1.68%)
Oct 05, 2004 1.150 1.180 1.130 1.130 53,900 -0.01(-0.88%)
Oct 04, 2004 1.101 1.150 1.101 1.140 800 -0.01(-0.87%)
Oct 01, 2004 1.110 1.160 1.100 1.150 19,500 -0.01(-0.86%)
Sep 30, 2004 1.000 1.160 1.000 1.160 72,600 +0.10(+9.43%)
Sep 29, 2004 1.060 1.060 1.050 1.060 17,000 +0.01(+0.95%)
Sep 28, 2004 1.050 1.060 1.040 1.050 12,700 -0.02(-1.87%)
Sep 27, 2004 1.050 1.070 1.050 1.070 1,500 +0.00(+0.00%)
Sep 24, 2004 1.060 1.080 1.050 1.070 1,700 +0.00(+0.00%)
Sep 23, 2004 1.060 1.080 1.060 1.070 1,300 +0.02(+1.90%)
Sep 22, 2004 1.050 1.060 1.050 1.050 10,100 -0.02(-1.87%)
Sep 21, 2004 1.050 1.090 1.040 1.070 14,600 -0.01(-0.93%)
Sep 20, 2004 1.100 1.100 1.040 1.080 70,200 -0.02(-1.82%)
Sep 17, 2004 1.110 1.110 1.090 1.100 13,200 -0.01(-0.90%)
Sep 16, 2004 1.130 1.130 1.110 1.110 6,300 -0.01(-0.89%)
Sep 15, 2004 1.100 1.150 1.100 1.120 8,300 -0.03(-2.61%)
Sep 14, 2004 1.120 1.150 1.120 1.150 15,400 +0.00(+0.00%)
Sep 13, 2004 1.120 1.160 1.110 1.150 5,800 -0.01(-0.86%)
Sep 10, 2004 1.130 1.160 1.110 1.160 15,400 +0.04(+3.57%)
Sep 09, 2004 1.090 1.130 1.040 1.120 267,700 +0.02(+1.82%)
Sep 08, 2004 1.030 1.110 1.030 1.100 586,160 -0.05(-4.35%)
Sep 07, 2004 1.130 1.150 1.100 1.150 124,260 +0.05(+4.55%)
Sep 03, 2004 1.010 1.110 1.010 1.100 92,700 +0.04(+3.77%)
Sep 02, 2004 1.110 1.110 0.9800 1.060 67,900 -0.07(-6.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.