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 (%)
Sep 30, 2004 1.000 1.160 1.000 1.160 72,600 +0.10(+9.43%)
Sep 29, 2004 1.060 1.060 1.050 1.060 17,000 +0.01(+0.95%)
Sep 28, 2004 1.050 1.060 1.040 1.050 12,700 -0.02(-1.87%)
Sep 27, 2004 1.050 1.070 1.050 1.070 1,500 +0.00(+0.00%)
Sep 24, 2004 1.060 1.080 1.050 1.070 1,700 +0.00(+0.00%)
Sep 23, 2004 1.060 1.080 1.060 1.070 1,300 +0.02(+1.90%)
Sep 22, 2004 1.050 1.060 1.050 1.050 10,100 -0.02(-1.87%)
Sep 21, 2004 1.050 1.090 1.040 1.070 14,600 -0.01(-0.93%)
Sep 20, 2004 1.100 1.100 1.040 1.080 70,200 -0.02(-1.82%)
Sep 17, 2004 1.110 1.110 1.090 1.100 13,200 -0.01(-0.90%)
Sep 16, 2004 1.130 1.130 1.110 1.110 6,300 -0.01(-0.89%)
Sep 15, 2004 1.100 1.150 1.100 1.120 8,300 -0.03(-2.61%)
Sep 14, 2004 1.120 1.150 1.120 1.150 15,400 +0.00(+0.00%)
Sep 13, 2004 1.120 1.160 1.110 1.150 5,800 -0.01(-0.86%)
Sep 10, 2004 1.130 1.160 1.110 1.160 15,400 +0.04(+3.57%)
Sep 09, 2004 1.090 1.130 1.040 1.120 267,700 +0.02(+1.82%)
Sep 08, 2004 1.030 1.110 1.030 1.100 586,160 -0.05(-4.35%)
Sep 07, 2004 1.130 1.150 1.100 1.150 124,260 +0.05(+4.55%)
Sep 03, 2004 1.010 1.110 1.010 1.100 92,700 +0.04(+3.77%)
Sep 02, 2004 1.110 1.110 0.9800 1.060 67,900 -0.07(-6.19%)
Sep 01, 2004 1.030 1.150 1.010 1.130 26,400 +0.10(+9.71%)
Aug 31, 2004 1.060 1.060 1.000 1.030 103,400 -0.01(-0.96%)
Aug 30, 2004 1.122 1.130 0.9800 1.040 380,700 -0.10(-8.77%)
Aug 27, 2004 1.140 1.140 1.100 1.140 56,800 +0.02(+1.79%)
Aug 26, 2004 1.200 1.200 1.060 1.120 30,400 -0.05(-4.27%)
Aug 25, 2004 1.110 1.180 1.060 1.170 217,100 +0.04(+3.54%)
Aug 24, 2004 1.150 1.150 1.120 1.130 9,600 +0.00(+0.00%)
Aug 23, 2004 1.110 1.130 1.100 1.130 132,800 +0.00(+0.00%)
Aug 20, 2004 1.110 1.130 1.100 1.130 147,300 +0.06(+5.61%)
Aug 19, 2004 1.110 1.110 1.060 1.070 49,200 +0.02(+1.90%)
Aug 18, 2004 1.041 1.070 1.030 1.050 28,600 +0.01(+0.96%)
Aug 17, 2004 1.040 1.040 1.030 1.040 50,600 -0.01(-0.95%)
Aug 16, 2004 1.070 1.070 1.040 1.050 84,500 -0.03(-2.78%)
Aug 13, 2004 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 12, 2004 1.090 1.140 1.080 1.080 9,700 -0.04(-3.57%)
Aug 11, 2004 1.090 1.130 1.080 1.120 7,500 +0.00(+0.00%)
Aug 10, 2004 1.120 1.140 1.110 1.120 14,100 +0.01(+0.90%)
Aug 09, 2004 1.190 1.190 1.110 1.110 6,300 -0.09(-7.50%)
Aug 06, 2004 1.250 1.260 1.140 1.200 35,600 +0.02(+1.69%)
Aug 05, 2004 1.170 1.180 1.130 1.180 7,600 +0.02(+1.72%)
Aug 04, 2004 1.110 1.160 1.110 1.160 7,300 +0.05(+4.41%)
Aug 03, 2004 1.050 1.130 1.050 1.111 9,500 +0.05(+4.81%)
Aug 02, 2004 1.050 1.080 1.028 1.060 1,200 -0.07(-6.19%)
Jul 30, 2004 1.140 1.140 1.040 1.130 80,800 -0.04(-3.42%)
Jul 29, 2004 1.060 1.200 1.020 1.170 73,300 +0.08(+7.34%)
Jul 28, 2004 1.020 1.090 1.020 1.090 53,800 +0.04(+3.81%)
Jul 27, 2004 1.030 1.130 1.020 1.050 22,700 +0.01(+0.96%)
Jul 26, 2004 0.9700 1.110 0.9500 1.040 57,800 -0.04(-3.70%)
Jul 23, 2004 1.110 1.120 1.060 1.080 20,700 -0.07(-6.09%)
Jul 22, 2004 1.100 1.210 1.090 1.150 36,000 +0.02(+1.77%)
Jul 21, 2004 1.080 1.210 1.080 1.130 13,000 +0.02(+1.80%)
Jul 20, 2004 1.130 1.150 1.090 1.110 30,200 -0.04(-3.48%)
Jul 19, 2004 1.150 1.180 1.130 1.150 35,900 +0.02(+1.77%)
Jul 16, 2004 1.030 1.150 1.030 1.130 27,300 +0.06(+5.61%)
Jul 15, 2004 1.050 1.100 1.040 1.070 11,900 +0.01(+0.94%)
Jul 14, 2004 1.040 1.100 1.040 1.060 14,100 -0.03(-2.75%)
Jul 13, 2004 1.090 1.110 1.050 1.090 7,300 +0.03(+2.83%)
Jul 12, 2004 1.050 1.100 1.040 1.060 14,900 +0.01(+0.95%)
Jul 09, 2004 1.050 1.080 1.020 1.050 7,500 +0.01(+0.96%)
Jul 08, 2004 1.040 1.060 1.030 1.040 4,500 +0.01(+0.97%)
Jul 07, 2004 1.030 1.070 1.010 1.030 12,200 +0.00(+0.00%)
Jul 06, 2004 1.050 1.060 1.010 1.030 30,600 -0.02(-1.90%)
Jul 02, 2004 1.050 1.070 1.030 1.050 33,000 +0.01(+0.96%)
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.