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 24, 2011 6.500 6.560 6.390 6.390 48,308 -0.12(-1.84%)
May 20, 2011 6.450 6.510 6.450 6.510 43,949 +0.01(+0.15%)
May 19, 2011 6.400 6.500 6.390 6.500 1,845,100 +0.10(+1.56%)
May 18, 2011 6.410 6.410 6.370 6.400 46,882 +0.04(+0.63%)
May 17, 2011 6.390 6.400 6.350 6.360 28,199 -0.04(-0.63%)
May 16, 2011 6.380 6.450 6.380 6.400 6,105 +0.04(+0.63%)
May 13, 2011 6.420 6.430 6.360 6.360 4,059 -0.04(-0.63%)
May 12, 2011 6.380 6.410 6.380 6.400 255,174 +0.05(+0.79%)
May 11, 2011 6.350 6.360 6.350 6.350 712 +0.01(+0.16%)
May 10, 2011 6.350 6.350 6.300 6.340 12,574 -0.02(-0.31%)
May 09, 2011 6.130 6.410 6.130 6.360 13,925 +0.18(+2.91%)
May 06, 2011 6.120 6.290 6.100 6.180 11,513 +0.08(+1.31%)
May 05, 2011 6.100 6.130 6.100 6.100 877,138 -0.03(-0.49%)
May 04, 2011 6.100 6.130 6.050 6.130 10,344 +0.03(+0.49%)
May 03, 2011 6.210 6.270 6.060 6.100 34,817 -0.07(-1.13%)
May 02, 2011 6.270 6.180 6.140 6.170 31,764 -0.12(-1.91%)
Apr 29, 2011 6.320 6.350 6.270 6.290 107,994 -0.08(-1.26%)
Apr 28, 2011 6.400 6.420 6.300 6.370 636,279 -0.01(-0.16%)
Apr 27, 2011 6.290 6.400 6.270 6.380 1,658,239 +0.12(+1.92%)
Apr 26, 2011 6.250 6.260 6.150 6.260 244,720 +0.09(+1.46%)
Apr 25, 2011 6.160 6.250 6.150 6.170 16,080 -0.05(-0.80%)
Apr 21, 2011 6.250 6.270 6.220 6.220 233,233 -0.06(-0.96%)
Apr 20, 2011 6.280 6.310 6.270 6.280 65,460 -0.02(-0.32%)
Apr 19, 2011 6.280 6.310 6.280 6.300 165,672 +0.02(+0.32%)
Apr 18, 2011 6.300 6.350 6.270 6.280 9,191 -0.10(-1.57%)
Apr 15, 2011 6.390 6.400 6.300 6.380 171,117 +0.06(+0.95%)
Apr 14, 2011 6.380 6.380 6.310 6.320 89,033 -0.03(-0.47%)
Apr 13, 2011 6.350 6.400 6.350 6.350 15,287 -0.03(-0.47%)
Apr 12, 2011 6.420 6.420 6.340 6.380 31,541 -0.04(-0.62%)
Apr 11, 2011 6.450 6.450 6.360 6.420 146,180 -0.03(-0.47%)
Apr 08, 2011 6.450 6.490 6.440 6.450 14,980 -0.04(-0.62%)
Apr 07, 2011 6.470 6.490 6.450 6.490 4,812 +0.06(+0.93%)
Apr 06, 2011 6.450 6.450 6.380 6.430 156,564 -0.02(-0.31%)
Apr 05, 2011 6.430 6.500 6.420 6.450 28,740 -0.03(-0.46%)
Apr 04, 2011 6.490 6.500 6.430 6.480 29,543 -0.02(-0.31%)
Apr 01, 2011 6.380 6.500 6.380 6.500 353,009 +0.12(+1.88%)
Mar 31, 2011 6.350 6.490 6.330 6.380 31,691 -0.01(-0.16%)
Mar 30, 2011 6.380 6.390 6.300 6.390 391,515 +0.02(+0.31%)
Mar 29, 2011 6.400 6.400 6.270 6.370 19,624 -0.05(-0.78%)
Mar 28, 2011 6.410 6.500 6.410 6.420 56,540 -0.03(-0.47%)
Mar 25, 2011 6.450 6.450 6.420 6.450 28,243 -0.04(-0.62%)
Mar 24, 2011 6.450 6.500 6.450 6.490 13,025 +0.00(+0.00%)
Mar 23, 2011 6.540 6.540 6.480 6.490 22,462 -0.06(-0.92%)
Mar 22, 2011 6.600 6.600 6.510 6.550 55,640 -0.04(-0.61%)
Mar 21, 2011 6.480 6.620 6.470 6.590 17,032 +0.05(+0.76%)
Mar 18, 2011 6.500 6.670 6.450 6.540 15,387 +0.09(+1.40%)
Mar 17, 2011 6.250 6.470 6.200 6.450 105,373 +0.25(+4.03%)
Mar 16, 2011 6.250 6.350 6.170 6.200 57,589 -0.11(-1.74%)
Mar 15, 2011 6.000 6.310 6.000 6.310 32,221 +0.06(+0.96%)
Mar 14, 2011 6.430 6.500 6.250 6.250 65,491 -0.25(-3.85%)
Mar 11, 2011 6.500 6.560 6.480 6.500 120,636 -0.03(-0.46%)
Mar 10, 2011 6.650 6.800 6.450 6.530 174,536 -0.14(-2.10%)
Mar 09, 2011 6.650 6.710 6.550 6.670 583,585 +0.19(+2.93%)
Mar 08, 2011 6.490 6.490 6.390 6.480 168,243 +0.04(+0.62%)
Mar 07, 2011 6.460 6.480 6.430 6.440 21,496 -0.02(-0.31%)
Mar 04, 2011 6.600 6.600 6.410 6.460 90,355 -0.14(-2.12%)
Mar 03, 2011 6.630 6.760 6.600 6.600 63,027 -0.20(-2.94%)
Mar 02, 2011 6.680 6.800 6.600 6.800 83,715 +0.10(+1.49%)
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.