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 )

92.33 +1.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2002 3.835 3.870 3.560 3.560 21,100 -0.29(-7.53%)
Apr 29, 2002 3.830 3.850 3.500 3.850 163,500 +0.30(+8.45%)
Apr 26, 2002 3.620 3.620 3.530 3.550 24,100 -0.03(-0.81%)
Apr 25, 2002 3.760 3.760 3.320 3.579 53,600 -0.22(-5.69%)
Apr 24, 2002 3.760 4.080 3.740 3.795 59,200 +0.09(+2.57%)
Apr 23, 2002 3.820 3.930 3.700 3.700 30,000 -0.23(-5.85%)
Apr 22, 2002 4.010 4.100 3.820 3.930 20,400 -0.14(-3.44%)
Apr 19, 2002 4.110 4.160 4.000 4.070 10,700 -0.14(-3.33%)
Apr 18, 2002 4.181 4.249 4.110 4.210 8,400 +0.05(+1.20%)
Apr 17, 2002 4.250 4.260 4.160 4.160 15,600 -0.14(-3.26%)
Apr 16, 2002 4.350 4.420 4.260 4.300 24,300 +0.03(+0.70%)
Apr 15, 2002 4.150 4.270 3.970 4.270 35,100 +0.12(+2.89%)
Apr 12, 2002 4.100 4.220 4.000 4.150 145,900 +0.13(+3.23%)
Apr 11, 2002 4.090 4.090 3.870 4.020 151,000 -0.11(-2.64%)
Apr 10, 2002 4.200 4.290 4.120 4.129 19,600 -0.07(-1.69%)
Apr 09, 2002 4.200 4.210 4.090 4.200 42,700 +0.04(+0.89%)
Apr 08, 2002 4.060 4.200 4.060 4.163 5,600 -0.03(-0.64%)
Apr 05, 2002 4.320 4.320 4.050 4.190 149,900 -0.23(-5.20%)
Apr 04, 2002 4.250 4.420 4.250 4.420 600 +0.16(+3.76%)
Apr 03, 2002 4.490 4.490 4.260 4.260 7,000 -0.19(-4.27%)
Apr 02, 2002 4.400 4.599 4.360 4.450 20,000 -0.13(-2.84%)
Apr 01, 2002 4.265 4.690 4.265 4.580 13,100 +0.14(+3.15%)
Mar 29, 2002 4.535 4.620 4.270 4.440 17,800 +0.00(+0.00%)
Mar 28, 2002 4.535 4.620 4.270 4.440 17,800 -0.08(-1.79%)
Mar 27, 2002 4.460 4.560 4.460 4.521 4,300 +0.09(+2.05%)
Mar 26, 2002 4.510 4.510 4.400 4.430 10,700 +0.00(+0.00%)
Mar 25, 2002 4.800 4.800 4.420 4.430 58,800 -0.41(-8.47%)
Mar 22, 2002 5.140 5.140 4.800 4.840 6,600 -0.25(-4.91%)
Mar 21, 2002 4.710 5.150 4.710 5.090 34,500 +0.38(+8.07%)
Mar 20, 2002 4.740 4.740 4.640 4.710 5,800 +0.01(+0.21%)
Mar 19, 2002 4.560 4.750 4.560 4.700 9,200 -0.05(-1.05%)
Mar 18, 2002 4.800 4.880 4.580 4.750 40,500 -0.19(-3.85%)
Mar 15, 2002 4.800 4.950 4.790 4.940 42,300 +0.09(+1.86%)
Mar 14, 2002 4.900 4.920 4.780 4.850 50,900 -0.02(-0.41%)
Mar 13, 2002 5.000 5.010 4.860 4.870 71,100 -0.18(-3.56%)
Mar 12, 2002 5.100 5.100 5.030 5.050 5,400 -0.19(-3.63%)
Mar 11, 2002 5.060 5.270 5.010 5.240 61,300 +0.20(+3.97%)
Mar 08, 2002 5.000 5.070 5.000 5.040 7,300 +0.04(+0.80%)
Mar 07, 2002 5.050 5.170 5.000 5.000 14,200 +0.06(+1.21%)
Mar 06, 2002 5.170 5.170 4.790 4.940 15,900 -0.01(-0.22%)
Mar 05, 2002 4.820 5.150 4.820 4.951 18,500 +0.18(+3.79%)
Mar 04, 2002 4.540 4.870 4.180 4.770 118,900 +0.17(+3.70%)
Mar 01, 2002 4.720 4.760 4.600 4.600 29,500 -0.11(-2.34%)
Feb 28, 2002 4.680 5.040 4.680 4.710 89,400 +0.02(+0.43%)
Feb 27, 2002 5.250 5.250 4.520 4.690 159,200 -0.76(-13.94%)
Feb 26, 2002 5.630 5.820 5.450 5.450 151,200 -0.17(-3.02%)
Feb 25, 2002 5.400 5.620 5.340 5.620 20,900 +0.22(+4.07%)
Feb 22, 2002 5.400 5.410 5.300 5.400 14,100 -0.12(-2.17%)
Feb 21, 2002 5.500 5.600 5.390 5.520 24,500 -0.18(-3.16%)
Feb 20, 2002 5.640 5.740 5.420 5.700 26,200 +0.05(+0.88%)
Feb 19, 2002 5.825 5.825 5.620 5.650 10,800 -0.18(-3.09%)
Feb 18, 2002 6.000 6.100 5.830 5.830 82,200 +0.00(+0.00%)
Feb 15, 2002 6.000 6.100 5.830 5.830 82,200 -0.18(-3.00%)
Feb 14, 2002 6.250 6.270 6.000 6.010 16,800 -0.19(-3.06%)
Feb 13, 2002 6.370 6.410 6.180 6.200 23,100 +0.13(+2.14%)
Feb 12, 2002 6.080 6.370 5.910 6.070 38,800 -0.08(-1.30%)
Feb 11, 2002 5.800 6.180 5.800 6.150 26,200 +0.38(+6.59%)
Feb 08, 2002 5.740 5.820 5.690 5.770 39,100 +0.17(+3.04%)
Feb 07, 2002 5.800 5.800 5.591 5.600 13,100 -0.13(-2.27%)
Feb 06, 2002 5.600 5.830 5.460 5.730 34,100 +0.36(+6.70%)
Feb 05, 2002 5.700 5.760 5.370 5.370 38,600 -0.38(-6.61%)
Feb 04, 2002 6.130 6.210 5.720 5.750 35,700 -0.50(-8.00%)
Feb 01, 2002 6.200 6.320 6.120 6.250 28,000 -0.02(-0.32%)
Jan 31, 2002 6.330 6.500 6.250 6.270 16,500 +0.00(+0.00%)
Jan 30, 2002 6.260 6.320 6.130 6.270 20,500 -0.02(-0.32%)
Jan 29, 2002 6.490 6.790 6.200 6.290 45,900 -0.11(-1.72%)
Jan 28, 2002 6.770 6.770 6.400 6.400 20,400 -0.26(-3.90%)
Jan 25, 2002 6.850 6.850 6.620 6.660 26,000 -0.34(-4.86%)
Jan 24, 2002 6.830 7.070 6.830 7.000 17,000 +0.20(+2.94%)
Jan 23, 2002 6.350 6.970 6.350 6.800 44,700 +0.38(+5.92%)
Jan 22, 2002 7.350 7.350 6.370 6.420 87,700 -0.73(-10.21%)
Jan 21, 2002 7.390 7.390 7.140 7.150 28,300 +0.00(+0.00%)
Jan 18, 2002 7.390 7.390 7.140 7.150 28,300 -0.24(-3.25%)
Jan 17, 2002 7.300 7.490 7.300 7.390 56,000 +0.15(+2.07%)
Jan 16, 2002 7.400 7.500 7.160 7.240 34,100 -0.35(-4.61%)
Jan 15, 2002 7.470 7.800 7.450 7.590 37,500 +0.14(+1.87%)
Jan 14, 2002 7.650 7.750 7.400 7.451 79,200 -0.22(-2.86%)
Jan 11, 2002 8.100 8.100 7.600 7.670 78,000 -0.45(-5.54%)
Jan 10, 2002 8.500 8.500 7.940 8.120 74,600 +0.67(+8.99%)
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.