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 )

91.19 -1.74 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2002 2.410 2.470 2.360 2.410 20,000 -0.19(-7.31%)
Sep 27, 2002 2.620 2.620 2.511 2.600 8,300 -0.05(-1.89%)
Sep 26, 2002 2.600 2.710 2.500 2.650 18,100 +0.10(+3.92%)
Sep 25, 2002 2.271 2.570 2.271 2.550 6,300 +0.23(+9.91%)
Sep 24, 2002 2.320 2.380 2.250 2.320 13,000 +0.00(+0.00%)
Sep 23, 2002 2.340 2.370 2.300 2.320 17,600 +0.00(+0.00%)
Sep 20, 2002 2.330 2.341 2.300 2.320 21,600 +0.02(+0.87%)
Sep 19, 2002 2.350 2.400 2.300 2.300 11,300 -0.13(-5.35%)
Sep 18, 2002 2.470 2.490 2.420 2.430 13,200 -0.13(-5.08%)
Sep 17, 2002 2.620 2.620 2.540 2.560 1,200 -0.01(-0.39%)
Sep 16, 2002 2.350 2.660 2.350 2.570 5,200 +0.02(+0.78%)
Sep 13, 2002 2.690 2.780 2.541 2.550 16,400 -0.09(-3.41%)
Sep 12, 2002 2.700 2.700 2.640 2.640 1,300 -0.13(-4.69%)
Sep 11, 2002 2.900 2.900 2.670 2.770 20,500 +0.28(+11.24%)
Sep 10, 2002 2.470 2.570 2.470 2.490 3,200 -0.09(-3.45%)
Sep 09, 2002 2.560 2.579 2.440 2.579 13,300 +0.02(+0.74%)
Sep 06, 2002 2.670 2.670 2.540 2.560 8,800 +0.03(+1.19%)
Sep 05, 2002 2.680 2.680 2.460 2.530 7,700 +0.03(+1.20%)
Sep 04, 2002 2.460 2.650 2.460 2.500 22,800 +0.04(+1.67%)
Sep 03, 2002 2.370 2.459 2.370 2.459 4,900 +0.04(+1.61%)
Aug 30, 2002 2.650 2.650 2.400 2.420 21,350 -0.26(-9.70%)
Aug 29, 2002 2.820 2.820 2.680 2.680 2,300 -0.11(-3.94%)
Aug 28, 2002 2.851 2.910 2.720 2.790 6,900 -0.12(-4.12%)
Aug 27, 2002 2.950 2.950 2.750 2.910 14,500 +0.06(+2.11%)
Aug 26, 2002 2.800 2.900 2.700 2.850 5,300 +0.02(+0.71%)
Aug 23, 2002 2.910 2.910 2.800 2.830 9,175 -0.10(-3.41%)
Aug 22, 2002 3.120 3.190 2.930 2.930 3,600 -0.07(-2.33%)
Aug 21, 2002 3.500 3.500 3.000 3.000 1,300 -0.30(-9.09%)
Aug 20, 2002 2.950 3.300 2.950 3.300 9,300 +0.26(+8.55%)
Aug 16, 2002 3.130 3.130 2.990 3.040 16,700 +0.02(+0.66%)
Aug 15, 2002 3.120 3.121 3.020 3.020 7,650 -0.09(-2.89%)
Aug 14, 2002 3.110 3.170 3.110 3.110 4,000 -0.01(-0.32%)
Aug 13, 2002 3.000 3.250 2.900 3.120 1,300,000 -0.07(-2.19%)
Aug 12, 2002 3.360 3.360 3.180 3.190 2,100 -0.03(-0.93%)
Aug 07, 2002 3.190 3.250 3.110 3.220 42,300 -0.02(-0.62%)
Aug 06, 2002 3.170 3.260 3.170 3.240 16,800 +0.19(+6.23%)
Aug 05, 2002 3.000 3.061 3.000 3.050 5,600 -0.28(-8.41%)
Aug 02, 2002 3.260 3.390 3.201 3.330 2,500 +0.08(+2.46%)
Aug 01, 2002 3.250 3.340 3.210 3.250 11,400 +0.03(+0.93%)
Jul 31, 2002 3.200 3.250 3.160 3.220 24,200 -0.23(-6.67%)
Jul 30, 2002 3.300 3.500 3.300 3.450 7,600 +0.11(+3.29%)
Jul 29, 2002 3.290 3.550 3.251 3.340 28,200 +0.25(+8.09%)
Jul 26, 2002 3.220 3.240 3.090 3.090 18,250 -0.27(-8.04%)
Jul 25, 2002 3.251 3.430 3.150 3.360 29,400 -0.04(-1.18%)
Jul 24, 2002 3.090 3.490 2.900 3.400 34,300 +0.31(+10.00%)
Jul 23, 2002 3.350 3.480 3.091 3.091 7,200 -0.29(-8.55%)
Jul 22, 2002 3.171 3.400 3.171 3.380 20,900 +0.04(+1.23%)
Jul 19, 2002 3.450 3.450 3.191 3.339 8,000 -0.01(-0.33%)
Jul 17, 2002 3.350 3.450 3.330 3.350 38,800 -0.10(-2.90%)
Jul 12, 2002 3.600 3.600 3.220 3.450 43,600 -0.14(-3.90%)
Jul 11, 2002 3.390 3.590 3.030 3.590 41,300 +0.43(+13.64%)
Jul 10, 2002 3.310 3.310 3.050 3.159 14,000 -0.02(-0.69%)
Jul 09, 2002 3.190 3.190 3.181 3.181 1,100 -0.01(-0.28%)
Jul 08, 2002 3.101 3.190 3.101 3.190 7,400 +0.06(+1.92%)
Jul 05, 2002 3.250 3.400 3.120 3.130 14,300 -0.02(-0.63%)
Jul 04, 2002 2.960 3.150 2.920 3.150 39,200 +0.00(+0.00%)
Jul 03, 2002 2.960 3.150 2.920 3.150 39,200 +0.24(+8.25%)
Jul 02, 2002 2.860 2.910 2.800 2.910 19,300 -0.12(-3.96%)
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.