Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Descartes Sys Group (TSX: DSG )

122.25 -1.82 (-1.47%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 6.430 6.440 6.320 6.320 259,869 -0.09(-1.40%)
Jan 28, 2010 6.440 6.440 6.300 6.410 59,328 +0.01(+0.16%)
Jan 27, 2010 6.440 6.450 6.350 6.400 78,516 -0.04(-0.62%)
Jan 26, 2010 6.420 6.450 6.360 6.440 58,505 +0.04(+0.63%)
Jan 25, 2010 6.400 6.500 6.400 6.400 83,962 +0.04(+0.63%)
Jan 22, 2010 6.300 6.380 6.210 6.360 149,562 -0.03(-0.47%)
Jan 21, 2010 6.370 6.430 6.200 6.390 53,121 -0.03(-0.47%)
Jan 20, 2010 6.400 6.420 6.160 6.420 610,275 -0.02(-0.31%)
Jan 19, 2010 6.550 6.550 6.430 6.440 29,152 -0.08(-1.23%)
Jan 18, 2010 6.520 6.630 6.510 6.520 19,238 +0.01(+0.15%)
Jan 15, 2010 6.650 6.650 6.480 6.510 1,077,260 -0.16(-2.40%)
Jan 14, 2010 6.700 6.800 6.600 6.670 525,859 -0.03(-0.45%)
Jan 13, 2010 6.590 6.700 6.500 6.700 915,840 +0.15(+2.29%)
Jan 12, 2010 6.400 6.600 6.400 6.550 504,408 +0.14(+2.18%)
Jan 11, 2010 6.280 6.430 6.200 6.410 199,651 +0.14(+2.23%)
Jan 08, 2010 6.210 6.300 6.200 6.270 111,546 +0.09(+1.46%)
Jan 07, 2010 6.220 6.320 6.180 6.180 69,021 -0.04(-0.64%)
Jan 06, 2010 6.250 6.270 6.200 6.220 133,660 -0.06(-0.96%)
Jan 05, 2010 6.280 6.280 6.150 6.280 196,205 +0.00(+0.00%)
Jan 04, 2010 6.350 6.350 6.150 6.280 46,582 -0.04(-0.63%)
Dec 31, 2009 6.320 6.320 6.320 0 +0.05(+0.80%)
Dec 30, 2009 6.300 6.350 6.250 6.270 152,857 +0.01(+0.16%)
Dec 29, 2009 6.160 6.380 6.150 6.260 42,907 +0.10(+1.62%)
Dec 24, 2009 6.200 6.230 6.150 6.160 14,672 +0.00(+0.00%)
Dec 23, 2009 6.200 6.220 6.150 6.160 33,210 +0.00(+0.00%)
Dec 22, 2009 6.120 6.190 6.010 6.160 352,524 +0.03(+0.49%)
Dec 21, 2009 6.100 6.150 6.020 6.130 90,715 +0.02(+0.33%)
Dec 18, 2009 6.150 6.190 6.080 6.110 27,978 +0.03(+0.49%)
Dec 17, 2009 6.140 6.150 6.000 6.080 37,908 -0.06(-0.98%)
Dec 16, 2009 5.900 6.150 5.900 6.140 85,803 +0.29(+4.96%)
Dec 15, 2009 6.000 6.000 5.850 5.850 25,806 -0.15(-2.50%)
Dec 14, 2009 5.650 6.070 5.990 6.000 229,352 +0.36(+6.38%)
Dec 11, 2009 5.700 5.700 5.560 5.640 94,814 -0.02(-0.35%)
Dec 10, 2009 5.560 5.700 5.550 5.660 44,042 +0.08(+1.43%)
Dec 09, 2009 5.510 5.580 5.400 5.580 84,783 -0.01(-0.18%)
Dec 08, 2009 5.500 5.590 5.300 5.590 727,458 +0.06(+1.08%)
Dec 07, 2009 5.550 5.600 5.500 5.530 72,340 -0.07(-1.25%)
Dec 04, 2009 5.670 5.670 5.400 5.600 116,116 +0.00(+0.00%)
Dec 03, 2009 5.570 5.600 5.550 5.600 86,623 +0.02(+0.36%)
Dec 02, 2009 5.750 5.750 5.470 5.580 282,924 -0.01(-0.18%)
Dec 01, 2009 5.200 5.700 5.200 5.590 348,372 +0.39(+7.50%)
Nov 30, 2009 5.250 5.270 5.200 5.200 341,847 +0.00(+0.00%)
Nov 27, 2009 5.270 5.280 5.170 5.200 50,685 -0.07(-1.33%)
Nov 26, 2009 5.290 5.320 5.270 5.270 7,347 -0.10(-1.86%)
Nov 25, 2009 5.330 5.460 5.330 5.370 19,392 +0.03(+0.56%)
Nov 24, 2009 5.350 5.350 5.280 5.340 67,950 -0.01(-0.19%)
Nov 23, 2009 5.320 5.400 5.250 5.350 91,457 +0.02(+0.38%)
Nov 20, 2009 5.550 5.550 5.330 5.330 151,111 -0.26(-4.65%)
Nov 19, 2009 5.680 5.680 5.500 5.590 366,196 -0.05(-0.89%)
Nov 18, 2009 5.680 5.680 5.540 5.640 31,218 -0.02(-0.35%)
Nov 17, 2009 5.710 5.750 5.630 5.660 110,676 -0.02(-0.35%)
Nov 16, 2009 5.750 5.750 5.680 5.680 53,926 +0.00(+0.00%)
Nov 13, 2009 5.650 5.730 5.660 5.680 7,061 +0.02(+0.35%)
Nov 12, 2009 5.800 5.800 5.650 5.660 117,724 -0.07(-1.22%)
Nov 11, 2009 5.700 5.750 5.670 5.730 666,619 +0.08(+1.42%)
Nov 10, 2009 5.660 5.690 5.650 5.650 9,186 -0.01(-0.18%)
Nov 09, 2009 5.650 5.800 5.600 5.660 208,466 +0.04(+0.71%)
Nov 06, 2009 5.690 5.690 5.600 5.620 44,015 -0.03(-0.53%)
Nov 05, 2009 5.750 5.770 5.650 5.650 107,709 -0.07(-1.22%)
Nov 04, 2009 5.600 5.750 5.600 5.720 108,298 +0.09(+1.60%)
Nov 03, 2009 5.550 5.650 5.470 5.630 135,950 +0.03(+0.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.