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, 2011 6.750 6.950 6.650 6.930 87,351 +0.18(+2.67%)
Jun 29, 2011 6.650 6.770 6.600 6.750 61,084 +0.15(+2.27%)
Jun 28, 2011 6.650 6.650 6.540 6.600 146,325 -0.03(-0.45%)
Jun 27, 2011 6.580 6.630 6.580 6.630 24,732 +0.05(+0.76%)
Jun 24, 2011 6.420 6.600 6.420 6.580 58,943 +0.17(+2.65%)
Jun 23, 2011 6.320 6.430 6.250 6.410 175,536 +0.05(+0.79%)
Jun 22, 2011 6.410 6.500 6.320 6.360 81,448 -0.11(-1.70%)
Jun 21, 2011 6.330 6.480 6.320 6.470 57,609 +0.17(+2.70%)
Jun 20, 2011 6.310 6.370 6.300 6.300 198,111 -0.02(-0.32%)
Jun 17, 2011 6.370 6.370 6.250 6.320 79,535 +0.04(+0.64%)
Jun 16, 2011 6.400 6.400 6.270 6.280 38,942 -0.12(-1.88%)
Jun 15, 2011 6.400 6.500 6.380 6.400 15,403 +0.01(+0.16%)
Jun 14, 2011 6.450 6.450 6.360 6.390 141,734 +0.04(+0.63%)
Jun 13, 2011 6.550 6.600 6.350 6.350 36,193 -0.20(-3.05%)
Jun 10, 2011 6.720 6.720 6.550 6.550 15,375 -0.20(-2.96%)
Jun 09, 2011 6.660 6.770 6.660 6.750 13,680 +0.13(+1.96%)
Jun 08, 2011 6.720 6.720 6.580 6.620 12,497 -0.10(-1.49%)
Jun 07, 2011 6.750 6.880 6.700 6.720 824,030 -0.03(-0.44%)
Jun 06, 2011 6.940 7.020 6.700 6.750 33,241 -0.13(-1.89%)
Jun 03, 2011 6.850 7.160 6.800 6.880 475,723 +0.49(+7.67%)
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%)
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.