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 )

92.40 -0.53 (-0.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Mar 31, 2004 2.350 2.360 2.310 2.310 36,000 -0.07(-2.94%)
Mar 30, 2004 2.400 2.450 2.300 2.380 35,500 +0.04(+1.71%)
Mar 29, 2004 2.300 2.420 2.250 2.340 20,400 +0.00(+0.00%)
Mar 26, 2004 2.400 2.400 2.300 2.340 23,700 +0.02(+0.86%)
Mar 25, 2004 2.250 2.390 2.230 2.320 85,900 +0.06(+2.65%)
Mar 24, 2004 2.230 2.300 2.220 2.260 33,100 +0.01(+0.44%)
Mar 23, 2004 2.370 2.370 2.200 2.250 41,300 -0.15(-6.25%)
Mar 22, 2004 2.290 2.400 2.180 2.400 54,500 +0.12(+5.26%)
Mar 19, 2004 2.400 2.400 2.250 2.280 20,600 -0.10(-4.20%)
Mar 18, 2004 2.340 2.380 2.250 2.380 44,500 +0.06(+2.59%)
Mar 17, 2004 2.228 2.360 2.228 2.320 107,800 +0.14(+6.42%)
Mar 16, 2004 2.200 2.270 2.150 2.180 50,000 -0.03(-1.36%)
Mar 15, 2004 2.300 2.400 2.200 2.210 144,000 -0.13(-5.56%)
Mar 12, 2004 2.450 2.450 2.330 2.340 62,700 -0.06(-2.50%)
Mar 11, 2004 2.200 2.490 2.200 2.400 1,360,100 +0.20(+9.09%)
Mar 10, 2004 2.700 2.700 2.130 2.200 1,563,500 -0.75(-25.42%)
Mar 08, 2004 2.940 3.020 2.940 2.950 89,200 +0.02(+0.68%)
Mar 05, 2004 2.900 2.970 2.900 2.930 13,600 +0.01(+0.34%)
Mar 04, 2004 2.900 2.970 2.860 2.920 26,400 -0.05(-1.68%)
Mar 03, 2004 2.880 2.970 2.880 2.970 39,000 +0.05(+1.71%)
Mar 02, 2004 2.960 2.960 2.900 2.920 28,300 -0.08(-2.67%)
Mar 01, 2004 3.000 3.030 2.940 3.000 13,000 +0.00(+0.00%)
Feb 27, 2004 3.000 3.000 2.910 3.000 20,800 +0.02(+0.67%)
Feb 26, 2004 2.970 3.010 2.960 2.980 29,700 +0.03(+1.02%)
Feb 25, 2004 2.980 2.980 2.940 2.950 900 -0.01(-0.34%)
Feb 24, 2004 2.900 2.990 2.900 2.960 16,700 -0.04(-1.33%)
Feb 23, 2004 3.000 3.000 2.940 3.000 16,300 -0.02(-0.66%)
Feb 20, 2004 3.000 3.030 2.880 3.020 267,900 -0.01(-0.33%)
Feb 19, 2004 3.050 3.070 2.993 3.030 15,800 +0.00(+0.00%)
Feb 18, 2004 3.050 3.090 3.010 3.030 22,600 +0.00(+0.00%)
Feb 17, 2004 2.870 3.100 2.870 3.030 27,100 +0.02(+0.66%)
Feb 13, 2004 3.040 3.040 2.990 3.010 15,400 -0.03(-0.99%)
Feb 12, 2004 3.050 3.090 3.030 3.040 14,200 -0.05(-1.62%)
Feb 11, 2004 3.020 3.090 2.960 3.090 14,200 +0.09(+3.00%)
Feb 10, 2004 2.950 3.040 2.850 3.000 8,600 +0.00(+0.00%)
Feb 09, 2004 3.130 3.130 3.000 3.000 74,100 -0.07(-2.28%)
Feb 06, 2004 2.950 3.140 2.950 3.070 237,300 +0.14(+4.78%)
Feb 05, 2004 2.950 3.000 2.900 2.930 64,800 -0.05(-1.68%)
Feb 04, 2004 3.000 3.059 2.940 2.980 47,300 -0.03(-1.00%)
Feb 03, 2004 3.030 3.070 2.980 3.010 56,600 -0.06(-1.95%)
Feb 02, 2004 3.140 3.150 3.060 3.070 25,200 -0.05(-1.60%)
Jan 30, 2004 3.150 3.180 3.050 3.120 162,100 +0.08(+2.63%)
Jan 29, 2004 3.100 3.150 3.020 3.040 53,800 -0.13(-4.10%)
Jan 28, 2004 3.230 3.280 3.100 3.170 239,800 -0.06(-1.86%)
Jan 27, 2004 3.270 3.270 3.150 3.230 282,800 +0.02(+0.62%)
Jan 26, 2004 2.890 3.220 2.880 3.210 516,200 +0.32(+11.07%)
Jan 23, 2004 3.060 3.150 2.860 2.890 231,800 -0.21(-6.77%)
Jan 22, 2004 3.260 3.310 3.030 3.100 134,800 -0.16(-4.91%)
Jan 21, 2004 3.450 3.550 3.230 3.260 83,300 -0.28(-7.91%)
Jan 20, 2004 3.390 3.640 3.320 3.540 329,300 +0.14(+4.12%)
Jan 16, 2004 3.380 3.420 3.320 3.400 90,500 +0.03(+0.89%)
Jan 15, 2004 3.330 3.650 3.260 3.370 228,382 +0.12(+3.69%)
Jan 14, 2004 3.273 3.363 3.109 3.250 133,260 +0.00(+0.00%)
Jan 13, 2004 3.300 3.300 3.250 3.250 71,400 -0.06(-1.81%)
Jan 12, 2004 3.350 3.390 3.250 3.310 75,250 -0.04(-1.19%)
Jan 09, 2004 3.200 3.480 3.160 3.350 181,225 +0.05(+1.52%)
Jan 08, 2004 3.170 3.330 3.150 3.300 197,078 +0.19(+6.11%)
Jan 07, 2004 3.200 3.200 3.069 3.110 115,476 -0.02(-0.64%)
Jan 06, 2004 3.050 3.270 3.050 3.130 167,700 -0.02(-0.63%)
Jan 05, 2004 2.900 3.160 2.900 3.150 158,300 +0.28(+9.76%)
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.