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 UNCHANGED
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, 2009 4.910 4.990 4.910 4.960 7,516 +0.05(+1.02%)
Nov 27, 2009 4.980 4.980 4.500 4.910 25,373 -0.24(-4.66%)
Nov 25, 2009 5.050 5.200 5.050 5.150 6,700 +0.06(+1.18%)
Nov 24, 2009 5.100 5.100 4.990 5.090 9,616 +0.05(+0.99%)
Nov 23, 2009 4.970 5.110 4.950 5.040 15,300 +0.06(+1.20%)
Nov 20, 2009 5.150 5.190 4.980 4.980 27,917 -0.25(-4.78%)
Nov 19, 2009 5.290 5.290 5.150 5.230 31,648 -0.11(-2.06%)
Nov 18, 2009 5.410 5.410 5.250 5.340 16,214 -0.07(-1.29%)
Nov 17, 2009 5.390 5.420 5.340 5.410 20,750 -0.04(-0.73%)
Nov 16, 2009 5.450 5.500 5.400 5.450 17,441 +0.00(+0.00%)
Nov 13, 2009 5.370 5.450 5.370 5.450 3,500 +0.05(+0.93%)
Nov 12, 2009 5.480 5.480 5.350 5.400 5,585 -0.12(-2.17%)
Nov 11, 2009 5.450 5.520 5.410 5.520 28,292 +0.12(+2.22%)
Nov 10, 2009 5.400 5.420 5.380 5.400 13,925 +0.03(+0.56%)
Nov 09, 2009 5.300 5.470 5.300 5.370 62,163 +0.16(+3.07%)
Nov 06, 2009 5.330 5.348 5.210 5.210 24,147 -0.09(-1.70%)
Nov 05, 2009 5.390 5.450 5.300 5.300 8,240 -0.10(-1.85%)
Nov 04, 2009 5.360 5.420 5.290 5.400 112,880 +0.12(+2.27%)
Nov 03, 2009 5.210 5.320 5.070 5.280 147,888 +0.08(+1.54%)
Nov 02, 2009 5.220 5.260 5.150 5.200 49,726 -0.02(-0.38%)
Oct 30, 2009 5.450 5.450 5.180 5.220 14,390 -0.18(-3.33%)
Oct 29, 2009 5.210 5.430 5.210 5.400 42,776 +0.23(+4.45%)
Oct 28, 2009 5.320 5.320 5.110 5.170 25,628 -0.17(-3.18%)
Oct 27, 2009 5.280 5.390 5.280 5.340 9,255 +0.02(+0.38%)
Oct 26, 2009 5.470 5.480 5.310 5.320 9,462 -0.11(-2.03%)
Oct 23, 2009 5.450 5.650 5.370 5.430 21,615 -0.11(-1.99%)
Oct 22, 2009 5.540 5.620 5.480 5.540 18,225 -0.04(-0.72%)
Oct 21, 2009 5.580 5.680 5.520 5.580 19,000 +0.05(+0.90%)
Oct 20, 2009 5.510 5.700 5.500 5.530 22,144 -0.17(-2.98%)
Oct 19, 2009 5.680 5.700 5.570 5.700 28,712 +0.11(+1.97%)
Oct 16, 2009 5.590 5.620 5.514 5.590 12,095 +0.03(+0.54%)
Oct 15, 2009 5.760 5.760 5.550 5.560 85,913 -0.18(-3.14%)
Oct 14, 2009 5.810 5.810 5.680 5.740 192,262 +0.09(+1.59%)
Oct 13, 2009 5.680 5.730 5.590 5.650 40,416 +0.02(+0.36%)
Oct 12, 2009 5.680 5.700 5.600 5.630 53,036 +0.03(+0.54%)
Oct 09, 2009 5.670 5.670 5.580 5.600 175,006 -0.08(-1.41%)
Oct 08, 2009 5.810 5.810 5.620 5.680 42,107 -0.07(-1.22%)
Oct 07, 2009 5.960 5.960 5.560 5.750 94,264 -0.23(-3.85%)
Oct 06, 2009 5.750 5.980 5.470 5.980 58,542 +0.23(+4.00%)
Oct 05, 2009 5.750 5.750 5.550 5.750 39,183 -0.01(-0.17%)
Oct 02, 2009 5.260 5.760 5.260 5.760 29,177 +0.26(+4.73%)
Oct 01, 2009 5.650 5.740 5.490 5.500 61,902 +0.15(+2.80%)
Sep 30, 2009 5.780 6.050 5.350 5.350 117,281 -0.26(-4.63%)
Sep 29, 2009 5.450 5.620 5.230 5.610 115,811 -0.01(-0.18%)
Sep 28, 2009 5.490 5.750 5.490 5.620 44,427 +0.25(+4.66%)
Sep 25, 2009 5.330 5.490 5.310 5.370 31,730 +0.04(+0.75%)
Sep 24, 2009 5.400 5.400 5.250 5.330 8,491 -0.04(-0.74%)
Sep 23, 2009 5.310 5.380 5.310 5.370 12,712 -0.01(-0.19%)
Sep 22, 2009 5.370 5.400 5.359 5.380 7,440 +0.09(+1.70%)
Sep 21, 2009 4.960 5.370 4.960 5.290 30,759 +0.33(+6.65%)
Sep 18, 2009 5.370 5.500 4.490 4.960 95,089 -0.40(-7.46%)
Sep 17, 2009 5.400 5.450 5.360 5.360 19,251 -0.08(-1.47%)
Sep 16, 2009 5.305 5.440 5.260 5.440 19,892 +0.18(+3.42%)
Sep 15, 2009 5.030 5.320 4.980 5.260 21,495 +0.22(+4.37%)
Sep 14, 2009 5.200 5.200 5.040 5.040 39,690 -0.21(-4.00%)
Sep 11, 2009 5.100 5.350 5.100 5.250 68,789 +0.21(+4.17%)
Sep 10, 2009 4.660 5.090 4.640 5.040 145,423 +0.42(+9.09%)
Sep 09, 2009 4.560 4.730 4.400 4.620 64,095 +0.12(+2.67%)
Sep 08, 2009 4.380 4.540 4.380 4.500 17,600 +0.11(+2.51%)
Sep 04, 2009 4.380 4.400 4.280 4.390 12,179 +0.12(+2.81%)
Sep 03, 2009 4.280 4.280 4.240 4.270 3,450 +0.00(+0.00%)
Sep 02, 2009 4.290 4.310 4.260 4.270 4,775 +0.02(+0.47%)
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.