Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

136.84 +0.94 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2007 4.550 4.750 4.490 4.710 559,935 +0.18(+3.97%)
May 30, 2007 4.590 4.650 4.400 4.530 897,495 -0.06(-1.31%)
May 29, 2007 4.650 4.710 4.500 4.590 199,695 -0.07(-1.50%)
May 25, 2007 4.650 4.660 4.550 4.660 596,645 -0.01(-0.21%)
May 24, 2007 4.940 4.940 4.230 4.670 912,499 -0.24(-4.89%)
May 23, 2007 4.920 4.920 4.870 4.910 22,345 -0.07(-1.41%)
May 22, 2007 4.940 4.980 4.910 4.980 11,343 +0.13(+2.68%)
May 21, 2007 4.910 4.950 4.850 4.850 47,900 +0.00(+0.00%)
May 18, 2007 4.910 4.950 4.850 4.850 47,900 -0.09(-1.82%)
May 17, 2007 4.900 4.940 4.900 4.940 17,899 +0.07(+1.44%)
May 16, 2007 4.960 5.030 4.850 4.870 52,469 -0.08(-1.62%)
May 15, 2007 5.000 5.020 4.950 4.950 122,817 -0.08(-1.59%)
May 14, 2007 5.010 5.050 4.980 5.030 69,786 -0.02(-0.40%)
May 11, 2007 5.010 5.050 5.000 5.050 249,034 +0.05(+1.00%)
May 10, 2007 5.070 5.070 5.000 5.000 59,553 -0.07(-1.38%)
May 09, 2007 5.000 5.070 5.000 5.070 81,474 +0.07(+1.40%)
May 08, 2007 5.050 5.070 5.000 5.000 42,839 -0.07(-1.38%)
May 07, 2007 5.080 5.080 5.040 5.070 16,588 +0.02(+0.40%)
May 04, 2007 5.050 5.090 5.030 5.050 81,563 +0.01(+0.20%)
May 03, 2007 5.070 5.070 5.010 5.040 62,123 -0.03(-0.59%)
May 02, 2007 4.960 5.070 4.960 5.070 131,600 +0.09(+1.81%)
May 01, 2007 5.010 5.070 4.960 4.980 95,300 -0.02(-0.40%)
Apr 30, 2007 5.060 5.090 5.000 5.000 57,945 -0.07(-1.38%)
Apr 27, 2007 5.110 5.150 5.030 5.070 85,840 +0.00(+0.00%)
Apr 26, 2007 4.930 5.100 4.930 5.070 598,935 +0.13(+2.63%)
Apr 25, 2007 4.950 4.950 4.920 4.940 144,882 +0.02(+0.41%)
Apr 24, 2007 5.030 5.030 4.910 4.920 117,885 -0.11(-2.19%)
Apr 23, 2007 5.000 5.030 4.980 5.030 62,023 +0.03(+0.60%)
Apr 20, 2007 4.960 5.000 4.910 5.000 1,108,307 +0.03(+0.60%)
Apr 19, 2007 4.990 4.990 4.960 4.970 68,485 +0.01(+0.20%)
Apr 18, 2007 4.990 5.020 4.960 4.960 113,957 -0.04(-0.80%)
Apr 17, 2007 4.990 5.000 4.950 5.000 56,388 +0.03(+0.60%)
Apr 16, 2007 4.990 5.030 4.960 4.970 45,353 -0.01(-0.20%)
Apr 13, 2007 4.990 5.000 4.970 4.980 41,401 -0.01(-0.20%)
Apr 12, 2007 5.000 5.000 4.980 4.990 29,764 -0.01(-0.20%)
Apr 11, 2007 5.010 5.020 4.990 5.000 47,520 -0.01(-0.20%)
Apr 10, 2007 5.010 5.020 4.970 5.010 112,473 +0.01(+0.20%)
Apr 09, 2007 5.010 5.040 5.000 5.000 317,842 -0.02(-0.40%)
Apr 05, 2007 5.010 5.040 5.000 5.020 64,492 -0.02(-0.40%)
Apr 04, 2007 5.100 5.200 5.000 5.040 119,385 -0.18(-3.45%)
Apr 03, 2007 5.070 5.330 5.070 5.220 319,037 +0.14(+2.76%)
Apr 02, 2007 5.050 5.080 5.030 5.080 47,047 +0.03(+0.59%)
Mar 30, 2007 5.010 5.070 5.000 5.050 275,350 -0.02(-0.39%)
Mar 29, 2007 5.080 5.080 4.980 5.070 38,776 -0.02(-0.39%)
Mar 28, 2007 5.100 5.100 5.040 5.090 70,830 +0.01(+0.20%)
Mar 27, 2007 4.990 5.080 4.970 5.080 91,698 +0.09(+1.80%)
Mar 26, 2007 4.880 4.990 4.860 4.990 33,250 +0.09(+1.84%)
Mar 23, 2007 4.870 4.910 4.870 4.900 260,545 +0.03(+0.62%)
Mar 22, 2007 4.890 4.900 4.820 4.870 122,950 -0.09(-1.81%)
Mar 21, 2007 4.810 4.960 4.810 4.960 49,192 +0.21(+4.42%)
Mar 20, 2007 4.750 4.790 4.670 4.750 61,130 +0.03(+0.64%)
Mar 19, 2007 4.680 4.740 4.600 4.720 524,677 +0.08(+1.72%)
Mar 16, 2007 4.800 4.870 4.630 4.640 49,300 -0.20(-4.13%)
Mar 15, 2007 4.860 4.890 4.800 4.840 24,056 -0.08(-1.63%)
Mar 14, 2007 4.850 5.050 4.850 4.920 8,265 -0.08(-1.60%)
Mar 13, 2007 5.050 5.100 5.000 5.000 45,698 -0.05(-0.99%)
Mar 12, 2007 4.990 5.190 4.930 5.050 2,055,694 +0.06(+1.20%)
Mar 09, 2007 4.950 5.000 4.930 4.990 16,200 +0.01(+0.20%)
Mar 08, 2007 5.000 5.040 4.950 4.980 122,649 +0.01(+0.20%)
Mar 07, 2007 5.000 5.000 4.880 4.970 94,380 +0.07(+1.43%)
Mar 06, 2007 4.980 5.000 4.870 4.900 76,632 -0.05(-1.01%)
Mar 05, 2007 5.000 5.020 4.900 4.950 46,532 +0.05(+1.02%)
Mar 02, 2007 4.800 5.000 4.800 4.900 44,211 +0.04(+0.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.