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 )

135.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 4.540 4.540 4.400 4.450 27,241 +0.00(+0.00%)
Jun 29, 2009 4.600 4.600 4.450 4.450 61,034 -0.10(-2.20%)
Jun 26, 2009 4.550 4.560 4.450 4.550 144,539 +0.00(+0.00%)
Jun 25, 2009 4.500 4.600 4.350 4.550 136,628 +0.00(+0.00%)
Jun 24, 2009 4.500 4.550 4.480 4.550 65,129 +0.05(+1.11%)
Jun 23, 2009 4.350 4.620 4.350 4.500 27,980 +0.07(+1.58%)
Jun 22, 2009 4.580 4.580 4.300 4.430 10,689 -0.15(-3.28%)
Jun 19, 2009 4.450 4.580 4.450 4.580 155,170 +0.18(+4.09%)
Jun 18, 2009 4.390 4.430 4.240 4.400 96,984 +0.10(+2.33%)
Jun 17, 2009 4.400 4.470 4.250 4.300 74,819 -0.12(-2.71%)
Jun 16, 2009 4.540 4.540 4.400 4.420 15,599 -0.03(-0.67%)
Jun 15, 2009 4.460 4.460 4.400 4.450 7,200 +0.00(+0.00%)
Jun 12, 2009 4.590 4.590 4.380 4.450 9,061 -0.02(-0.45%)
Jun 11, 2009 4.510 4.520 4.470 4.470 21,110 -0.05(-1.11%)
Jun 10, 2009 4.640 4.640 4.490 4.520 61,965 -0.05(-1.09%)
Jun 09, 2009 4.490 4.650 4.490 4.570 585,832 +0.08(+1.78%)
Jun 08, 2009 4.500 4.550 4.470 4.490 92,540 -0.03(-0.66%)
Jun 05, 2009 4.380 4.660 4.380 4.520 955,607 +0.14(+3.20%)
Jun 04, 2009 4.350 4.450 4.330 4.380 27,624 -0.01(-0.23%)
Jun 03, 2009 4.380 4.450 4.330 4.390 89,357 +0.09(+2.09%)
Jun 02, 2009 4.300 4.400 4.250 4.300 80,180 +0.05(+1.18%)
Jun 01, 2009 4.380 4.380 4.240 4.250 115,258 -0.05(-1.16%)
May 29, 2009 4.390 4.390 4.240 4.300 555,013 +0.05(+1.18%)
May 28, 2009 3.940 4.290 3.920 4.250 741,508 +0.35(+8.97%)
May 27, 2009 3.880 3.900 3.860 3.900 22,908 +0.00(+0.00%)
May 26, 2009 3.900 3.900 3.880 3.900 5,100 +0.00(+0.00%)
May 25, 2009 3.950 3.950 3.880 3.900 191,500 -0.03(-0.76%)
May 22, 2009 3.920 3.930 3.900 3.930 234,354 +0.02(+0.51%)
May 21, 2009 4.000 4.000 3.900 3.910 52,281 +0.00(+0.00%)
May 20, 2009 3.920 3.950 3.900 3.910 35,021 -0.02(-0.51%)
May 19, 2009 3.930 3.950 3.900 3.930 41,800 +0.03(+0.77%)
May 15, 2009 3.910 4.000 3.900 3.900 21,975 -0.01(-0.26%)
May 14, 2009 3.960 3.960 3.860 3.910 10,941 -0.03(-0.76%)
May 13, 2009 4.000 4.000 3.860 3.940 14,734 -0.12(-2.96%)
May 12, 2009 4.160 4.200 4.010 4.060 30,610 -0.06(-1.46%)
May 11, 2009 3.920 4.150 3.920 4.120 61,613 +0.22(+5.64%)
May 08, 2009 3.850 3.910 3.800 3.900 6,935 -0.01(-0.26%)
May 07, 2009 3.930 3.930 3.880 3.910 10,373 +0.00(+0.00%)
May 06, 2009 3.900 3.920 3.900 3.910 57,990 +0.01(+0.26%)
May 05, 2009 3.910 3.930 3.900 3.900 23,465 -0.02(-0.51%)
May 04, 2009 3.970 3.970 3.900 3.920 75,845 +0.01(+0.26%)
May 01, 2009 3.900 4.000 3.900 3.910 217,838 +0.03(+0.77%)
Apr 30, 2009 4.000 4.000 3.880 3.880 75,023 -0.04(-1.02%)
Apr 29, 2009 3.930 4.100 3.910 3.920 46,065 -0.02(-0.51%)
Apr 28, 2009 3.900 3.940 3.900 3.940 1,350 +0.04(+1.03%)
Apr 27, 2009 3.720 3.910 3.710 3.900 112,380 +0.00(+0.00%)
Apr 24, 2009 3.750 3.920 3.750 3.900 130,610 +0.15(+4.00%)
Apr 23, 2009 3.620 3.770 3.620 3.750 111,875 +0.06(+1.63%)
Apr 22, 2009 3.730 3.800 3.650 3.690 212,900 -0.07(-1.86%)
Apr 21, 2009 3.710 3.850 3.710 3.760 5,775 -0.18(-4.57%)
Apr 20, 2009 3.990 3.990 3.840 3.940 21,085 -0.05(-1.25%)
Apr 17, 2009 4.000 4.000 3.950 3.990 29,520 +0.04(+1.01%)
Apr 16, 2009 4.000 4.000 3.930 3.950 39,006 -0.07(-1.74%)
Apr 15, 2009 4.070 4.070 3.950 4.020 163,234 +0.03(+0.75%)
Apr 14, 2009 3.920 4.000 3.900 3.990 580,658 +0.04(+1.01%)
Apr 13, 2009 3.990 4.200 3.930 3.950 24,170 -0.13(-3.19%)
Apr 09, 2009 3.930 4.250 3.880 4.080 88,325 +0.18(+4.62%)
Apr 08, 2009 3.880 3.980 3.880 3.900 388,179 +0.05(+1.30%)
Apr 07, 2009 3.750 3.850 3.750 3.850 12,768 +0.06(+1.58%)
Apr 06, 2009 3.850 3.850 3.710 3.790 59,291 -0.06(-1.56%)
Apr 03, 2009 3.820 3.850 3.800 3.850 10,624 -0.03(-0.77%)
Apr 02, 2009 3.810 3.900 3.850 3.880 773,427 +0.01(+0.26%)
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.