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 )

95.27 +0.42 (+0.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 2, 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, 2007 4.550 4.590 4.520 4.520 23,989 -0.02(-0.44%)
Apr 27, 2007 4.540 4.600 4.500 4.540 25,268 +0.03(+0.67%)
Apr 26, 2007 4.450 4.560 4.400 4.510 14,468 +0.10(+2.27%)
Apr 25, 2007 4.420 4.440 4.410 4.410 2,550 +0.02(+0.46%)
Apr 24, 2007 4.450 4.470 4.370 4.390 18,409 -0.09(-2.01%)
Apr 23, 2007 4.490 4.490 4.440 4.480 9,620 +0.03(+0.67%)
Apr 20, 2007 4.420 4.450 4.400 4.450 17,700 +0.06(+1.37%)
Apr 19, 2007 4.420 4.430 4.390 4.390 6,500 -0.02(-0.45%)
Apr 18, 2007 4.450 4.460 4.390 4.410 22,818 -0.02(-0.45%)
Apr 17, 2007 4.510 4.520 4.410 4.430 12,342 +0.01(+0.23%)
Apr 16, 2007 4.440 4.450 4.390 4.420 20,597 +0.05(+1.14%)
Apr 13, 2007 4.390 4.410 4.360 4.370 11,749 -0.04(-0.91%)
Apr 12, 2007 4.420 4.420 4.380 4.410 10,950 +0.02(+0.46%)
Apr 11, 2007 4.350 4.400 4.350 4.390 16,800 +0.04(+0.92%)
Apr 10, 2007 4.340 4.390 4.340 4.350 48,746 +0.01(+0.23%)
Apr 09, 2007 4.440 4.440 4.330 4.340 9,789 -0.02(-0.46%)
Apr 05, 2007 4.300 4.380 4.300 4.360 6,650 +0.03(+0.69%)
Apr 04, 2007 4.510 4.510 4.320 4.330 12,074 -0.15(-3.35%)
Apr 03, 2007 4.340 4.610 4.340 4.480 50,751 +0.11(+2.52%)
Apr 02, 2007 4.390 4.400 4.350 4.370 18,459 +0.00(+0.00%)
Mar 30, 2007 4.390 4.400 4.310 4.370 28,400 -0.01(-0.23%)
Mar 29, 2007 4.380 4.390 4.310 4.380 11,500 +0.01(+0.23%)
Mar 28, 2007 4.380 4.400 4.350 4.370 15,400 -0.01(-0.23%)
Mar 27, 2007 4.270 4.400 4.270 4.380 25,432 +0.10(+2.33%)
Mar 26, 2007 4.160 4.280 4.100 4.280 21,399 +0.07(+1.66%)
Mar 23, 2007 4.250 4.250 4.200 4.210 79,204 +0.01(+0.24%)
Mar 22, 2007 4.210 4.240 4.170 4.200 21,300 -0.04(-0.94%)
Mar 21, 2007 4.170 4.250 4.150 4.240 33,830 +0.14(+3.41%)
Mar 20, 2007 4.090 4.110 4.010 4.100 46,262 +0.16(+4.06%)
Mar 19, 2007 3.950 4.040 3.940 3.940 23,761 -0.04(-1.01%)
Mar 16, 2007 4.160 4.160 3.940 3.980 39,045 -0.17(-4.10%)
Mar 15, 2007 4.160 4.170 4.080 4.150 27,353 -0.04(-0.95%)
Mar 14, 2007 4.210 4.285 3.610 4.190 13,805 -0.09(-2.10%)
Mar 13, 2007 4.310 4.350 4.280 4.280 12,740 -0.03(-0.70%)
Mar 12, 2007 4.320 4.430 4.230 4.310 36,469 +0.06(+1.41%)
Mar 09, 2007 4.240 4.260 4.210 4.250 10,200 +0.02(+0.47%)
Mar 08, 2007 4.210 4.270 4.190 4.230 35,798 +0.02(+0.48%)
Mar 07, 2007 4.230 4.250 4.160 4.210 41,011 +0.05(+1.20%)
Mar 06, 2007 4.220 4.250 4.150 4.160 26,165 -0.03(-0.76%)
Mar 05, 2007 4.250 4.250 4.150 4.192 26,472 +0.04(+1.01%)
Mar 02, 2007 4.120 4.250 4.080 4.150 20,965 -0.02(-0.48%)
Mar 01, 2007 4.020 4.200 4.000 4.170 18,312 +0.00(+0.00%)
Feb 28, 2007 3.926 4.220 3.926 4.170 27,332 +0.21(+5.30%)
Feb 27, 2007 4.120 4.120 3.920 3.960 36,400 -0.11(-2.70%)
Feb 26, 2007 4.100 4.190 4.060 4.070 33,750 -0.14(-3.33%)
Feb 23, 2007 4.230 4.260 3.750 4.210 43,200 -0.05(-1.17%)
Feb 22, 2007 4.290 4.290 4.230 4.260 3,600 +0.01(+0.24%)
Feb 21, 2007 4.240 4.250 4.180 4.250 9,850 -0.01(-0.23%)
Feb 20, 2007 4.250 4.310 4.220 4.260 47,742 -0.08(-1.84%)
Feb 16, 2007 4.220 4.340 4.210 4.340 45,300 +0.13(+3.09%)
Feb 15, 2007 4.210 4.230 4.160 4.210 11,651 +0.01(+0.24%)
Feb 14, 2007 4.160 4.250 4.160 4.200 16,311 -0.01(-0.24%)
Feb 13, 2007 4.240 4.250 4.160 4.210 8,852 +0.02(+0.48%)
Feb 12, 2007 4.250 4.270 4.130 4.190 22,182 -0.04(-0.95%)
Feb 09, 2007 4.300 4.430 4.220 4.230 28,180 -0.06(-1.40%)
Feb 08, 2007 4.090 4.290 4.090 4.290 26,500 +0.18(+4.38%)
Feb 07, 2007 4.150 4.300 4.090 4.110 54,654 +0.08(+1.90%)
Feb 06, 2007 4.090 4.110 4.034 4.034 14,100 -0.04(-0.90%)
Feb 05, 2007 4.170 4.170 3.980 4.070 50,353 -0.08(-1.93%)
Feb 02, 2007 3.930 4.160 3.920 4.150 63,800 +0.21(+5.33%)
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.