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 (%)
Aug 31, 2012 8.300 8.360 8.360 8.360 1,600 +0.10(+1.21%)
Aug 30, 2012 8.280 8.300 8.210 8.260 2,883 -0.10(-1.20%)
Aug 29, 2012 8.370 8.370 8.360 8.360 200 +0.02(+0.24%)
Aug 27, 2012 8.350 8.390 8.330 8.340 2,450 -0.10(-1.18%)
Aug 24, 2012 8.400 8.460 8.400 8.440 310 +0.03(+0.36%)
Aug 23, 2012 8.440 8.440 8.360 8.410 1,900 -0.02(-0.24%)
Aug 22, 2012 8.400 8.530 8.360 8.430 4,000 -0.01(-0.12%)
Aug 21, 2012 8.390 8.600 8.390 8.440 7,133 -0.06(-0.71%)
Aug 20, 2012 8.420 8.520 8.420 8.500 4,900 +0.10(+1.19%)
Aug 17, 2012 8.390 8.490 8.340 8.400 12,280 -0.16(-1.87%)
Aug 16, 2012 8.590 8.620 8.530 8.560 2,800 +0.06(+0.71%)
Aug 15, 2012 8.560 8.560 8.460 8.500 700 +0.04(+0.42%)
Aug 14, 2012 8.450 8.510 8.440 8.464 1,900 -0.02(-0.18%)
Aug 13, 2012 8.390 8.530 8.390 8.480 4,725 +0.06(+0.71%)
Aug 10, 2012 8.440 8.480 8.390 8.420 2,979 -0.04(-0.47%)
Aug 09, 2012 8.340 8.520 8.340 8.460 7,000 +0.09(+1.11%)
Aug 08, 2012 8.350 8.380 8.300 8.367 5,293 +0.16(+1.92%)
Aug 07, 2012 8.350 8.350 8.210 8.210 7,100 -0.29(-3.41%)
Aug 06, 2012 8.000 8.500 7.990 8.500 2,866 +0.30(+3.66%)
Aug 03, 2012 8.450 8.450 8.140 8.200 4,902 -0.04(-0.49%)
Aug 02, 2012 8.150 8.240 8.150 8.240 900 -0.01(-0.12%)
Aug 01, 2012 8.438 8.440 8.250 8.250 1,100 -0.07(-0.84%)
Jul 31, 2012 8.410 8.410 7.950 8.320 8,050 -0.10(-1.19%)
Jul 30, 2012 8.540 8.850 8.390 8.420 10,999 -0.26(-2.99%)
Jul 27, 2012 8.710 8.710 8.665 8.680 4,300 -0.03(-0.35%)
Jul 26, 2012 8.580 8.710 8.580 8.710 550 +0.08(+0.93%)
Jul 25, 2012 8.690 8.690 8.630 8.630 1,200 -0.04(-0.46%)
Jul 24, 2012 8.560 8.710 8.560 8.670 2,396 +0.01(+0.06%)
Jul 23, 2012 8.640 8.665 8.520 8.665 2,296 -0.08(-0.86%)
Jul 20, 2012 8.700 8.740 8.700 8.740 1,400 +0.06(+0.69%)
Jul 19, 2012 8.680 8.680 8.680 8.680 200 +0.00(+0.00%)
Jul 18, 2012 8.670 8.681 8.670 8.680 800 +0.04(+0.46%)
Jul 17, 2012 8.600 8.680 8.600 8.640 750 -0.05(-0.57%)
Jul 16, 2012 8.760 8.760 8.670 8.690 800 -0.14(-1.59%)
Jul 13, 2012 8.660 8.860 8.660 8.830 4,500 +0.24(+2.79%)
Jul 12, 2012 8.720 8.820 8.590 8.590 11,000 -0.14(-1.60%)
Jul 11, 2012 8.650 8.750 8.630 8.730 4,050 +0.03(+0.34%)
Jul 10, 2012 8.730 8.750 8.630 8.700 2,150 -0.12(-1.36%)
Jul 09, 2012 8.860 8.874 8.810 8.820 3,600 -0.02(-0.23%)
Jul 06, 2012 8.640 8.840 8.640 8.840 2,200 +0.04(+0.45%)
Jul 05, 2012 8.830 8.980 8.640 8.800 24,680 +0.27(+3.17%)
Jul 03, 2012 8.550 8.560 8.480 8.530 3,900 -0.09(-1.04%)
Jul 02, 2012 8.490 8.700 8.410 8.620 13,900 +0.25(+2.99%)
Jun 29, 2012 8.400 8.590 8.370 8.370 8,526 +0.02(+0.24%)
Jun 28, 2012 8.280 8.350 8.280 8.350 6,000 -0.05(-0.60%)
Jun 27, 2012 8.400 8.470 8.210 8.400 107,396 -0.03(-0.36%)
Jun 26, 2012 8.410 8.500 8.370 8.430 22,160 +0.08(+0.96%)
Jun 25, 2012 8.560 8.610 8.350 8.350 7,370 -0.26(-3.06%)
Jun 22, 2012 8.610 8.740 8.590 8.614 1,965 +0.04(+0.51%)
Jun 21, 2012 8.590 8.590 8.390 8.570 11,202 +0.01(+0.12%)
Jun 20, 2012 8.520 8.560 8.250 8.560 3,350 +0.13(+1.54%)
Jun 19, 2012 8.260 8.450 8.260 8.430 4,400 +0.16(+1.93%)
Jun 18, 2012 8.500 8.500 8.200 8.270 18,394 -0.47(-5.38%)
Jun 15, 2012 8.530 8.740 8.330 8.740 8,663 +0.34(+4.05%)
Jun 14, 2012 8.260 8.499 8.260 8.400 5,800 +0.61(+7.83%)
Jun 13, 2012 8.050 8.220 7.790 7.790 14,300 -0.24(-2.99%)
Jun 12, 2012 8.010 8.060 7.970 8.030 6,490 -0.03(-0.37%)
Jun 11, 2012 8.050 8.060 8.000 8.060 4,600 +0.04(+0.50%)
Jun 08, 2012 8.020 8.025 7.920 8.020 1,569 -0.03(-0.37%)
Jun 07, 2012 8.280 8.298 8.050 8.050 2,081 -0.04(-0.49%)
Jun 06, 2012 7.930 8.170 7.930 8.090 1,800 +0.16(+1.95%)
Jun 05, 2012 7.930 7.935 7.820 7.935 10,380 -0.01(-0.06%)
Jun 04, 2012 8.130 8.130 7.870 7.940 7,504 -0.16(-1.98%)
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.