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 (%)
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%)
Feb 01, 2013 9.390 9.490 9.370 9.400 18,300 -0.01(-0.11%)
Jan 31, 2013 9.390 9.466 9.390 9.410 1,900 -0.01(-0.11%)
Jan 30, 2013 9.415 9.470 9.415 9.420 1,665 +0.04(+0.43%)
Jan 29, 2013 9.350 9.470 9.350 9.380 2,740 +0.00(+0.00%)
Jan 28, 2013 9.430 9.440 9.350 9.380 15,846 -0.03(-0.32%)
Jan 25, 2013 9.530 9.530 9.390 9.410 1,900 -0.16(-1.67%)
Jan 24, 2013 9.540 9.630 9.540 9.570 6,170 +0.06(+0.64%)
Jan 23, 2013 9.758 9.758 9.505 9.509 2,500 -0.25(-2.57%)
Jan 22, 2013 9.460 9.760 9.334 9.760 80,510 +0.41(+4.39%)
Jan 18, 2013 9.280 9.390 9.280 9.350 34,000 +0.00(+0.00%)
Jan 17, 2013 9.350 9.390 9.340 9.350 19,600 +0.00(+0.00%)
Jan 16, 2013 9.320 9.360 9.320 9.350 14,700 +0.00(+0.00%)
Jan 15, 2013 9.350 9.360 9.320 9.350 26,971 +0.00(+0.00%)
Jan 14, 2013 9.530 9.530 9.270 9.350 7,038 +0.12(+1.30%)
Jan 11, 2013 9.250 9.310 9.150 9.230 5,080 +0.08(+0.87%)
Jan 10, 2013 9.020 9.160 9.020 9.150 4,330 +0.03(+0.33%)
Jan 09, 2013 9.150 9.180 9.120 9.120 4,815 +0.00(+0.00%)
Jan 08, 2013 9.160 9.160 9.070 9.120 2,200 -0.13(-1.41%)
Jan 07, 2013 9.340 9.340 9.250 9.250 200 -0.03(-0.32%)
Jan 04, 2013 9.270 9.280 9.260 9.280 906 +0.01(+0.11%)
Jan 03, 2013 9.250 9.270 9.100 9.270 3,172 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.