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 +1.55 (+1.15%)
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 (%)
Jul 31, 2012 8.380 8.450 8.350 8.350 134,689 -0.12(-1.42%)
Jul 30, 2012 8.680 8.680 8.410 8.470 29,225 -0.23(-2.64%)
Jul 27, 2012 8.780 8.790 8.700 8.700 83,609 -0.09(-1.02%)
Jul 26, 2012 8.800 8.810 8.790 8.790 74,874 -0.01(-0.11%)
Jul 25, 2012 8.860 8.860 8.800 8.800 78,771 -0.04(-0.45%)
Jul 24, 2012 8.880 8.910 8.810 8.840 7,051 -0.02(-0.23%)
Jul 23, 2012 8.790 8.880 8.700 8.860 17,397 +0.00(+0.00%)
Jul 20, 2012 8.800 8.870 8.800 8.860 5,643 +0.07(+0.80%)
Jul 19, 2012 8.770 8.820 8.760 8.790 4,823 +0.04(+0.46%)
Jul 18, 2012 8.820 8.840 8.750 8.750 8,275 -0.03(-0.34%)
Jul 17, 2012 8.780 8.780 8.780 8.780 460 +0.01(+0.11%)
Jul 16, 2012 8.960 8.960 8.770 8.770 2,666 -0.18(-2.01%)
Jul 13, 2012 8.770 9.020 8.770 8.950 15,344 +0.18(+2.05%)
Jul 12, 2012 9.030 9.030 8.760 8.770 146,284 -0.13(-1.46%)
Jul 11, 2012 8.880 8.910 8.820 8.900 18,154 +0.05(+0.56%)
Jul 10, 2012 9.000 9.000 8.820 8.850 56,225 -0.21(-2.32%)
Jul 09, 2012 9.050 9.100 8.980 9.060 7,778 +0.06(+0.67%)
Jul 06, 2012 8.910 9.000 8.810 9.000 7,944 +0.07(+0.78%)
Jul 05, 2012 9.000 9.100 8.850 8.930 30,277 -0.08(-0.89%)
Jul 04, 2012 8.600 9.010 8.600 9.010 122,691 +0.43(+5.01%)
Jul 03, 2012 8.700 8.700 8.540 8.580 5,648 -0.09(-1.04%)
Jun 29, 2012 25.40 8.670 8.670 8.670 0 +0.07(+0.81%)
Jun 28, 2012 8.640 8.640 8.550 8.600 7,174 -0.01(-0.12%)
Jun 27, 2012 8.630 8.680 8.440 8.610 116,270 -0.01(-0.12%)
Jun 26, 2012 8.670 8.690 8.600 8.620 89,407 -0.05(-0.58%)
Jun 25, 2012 8.860 8.900 8.600 8.670 69,225 -0.17(-1.92%)
Jun 22, 2012 9.000 9.000 8.800 8.840 9,001 +0.10(+1.14%)
Jun 21, 2012 8.710 8.770 8.530 8.740 26,500 +0.02(+0.23%)
Jun 20, 2012 8.620 8.760 8.400 8.720 56,840 +0.14(+1.63%)
Jun 19, 2012 8.510 8.600 8.400 8.580 43,933 +0.03(+0.35%)
Jun 18, 2012 8.500 8.750 8.390 8.550 72,895 +0.05(+0.59%)
Jun 15, 2012 8.700 8.790 8.430 8.500 77,981 -0.16(-1.85%)
Jun 14, 2012 8.430 8.710 8.430 8.660 11,975 +0.20(+2.36%)
Jun 13, 2012 8.300 8.470 8.200 8.460 51,329 +0.25(+3.05%)
Jun 12, 2012 8.300 8.300 8.190 8.210 161,485 -0.04(-0.48%)
Jun 11, 2012 8.310 8.310 8.250 8.250 35,670 +0.00(+0.00%)
Jun 08, 2012 8.240 8.280 8.130 8.250 103,999 -0.04(-0.48%)
Jun 07, 2012 8.460 8.510 8.250 8.290 39,037 -0.10(-1.19%)
Jun 06, 2012 8.460 8.460 8.250 8.390 191,832 +0.14(+1.70%)
Jun 05, 2012 8.130 8.250 8.130 8.250 46,756 +0.03(+0.36%)
Jun 04, 2012 8.390 8.430 8.200 8.220 20,107 -0.23(-2.72%)
Jun 01, 2012 8.490 8.510 8.350 8.450 84,333 -0.08(-0.94%)
May 31, 2012 8.510 8.570 8.460 8.530 153,335 +0.14(+1.67%)
May 30, 2012 8.450 8.450 8.370 8.390 6,045 -0.12(-1.41%)
May 29, 2012 8.620 8.640 8.510 8.510 57,391 -0.12(-1.39%)
May 28, 2012 8.750 8.750 8.630 8.630 1,685 -0.12(-1.37%)
May 25, 2012 8.750 8.840 8.650 8.750 63,782 +0.09(+1.04%)
May 24, 2012 8.400 8.660 8.320 8.660 22,250 +0.33(+3.96%)
May 23, 2012 8.310 8.600 8.300 8.330 17,810 -0.04(-0.48%)
May 22, 2012 8.180 8.370 8.170 8.370 49,014 +0.14(+1.70%)
May 18, 2012 25.40 8.230 8.230 8.230 0 -0.09(-1.08%)
May 17, 2012 8.250 8.340 8.250 8.320 41,143 +0.07(+0.85%)
May 16, 2012 8.210 8.260 8.160 8.250 119,044 +0.03(+0.36%)
May 15, 2012 8.200 8.250 8.160 8.220 38,364 +0.01(+0.12%)
May 14, 2012 8.130 8.210 8.130 8.210 60,012 -0.09(-1.08%)
May 11, 2012 8.330 8.330 8.240 8.300 66,915 -0.09(-1.07%)
May 10, 2012 8.330 8.400 8.330 8.390 95,046 +0.07(+0.84%)
May 09, 2012 8.250 8.330 8.150 8.320 30,729 +0.02(+0.24%)
May 08, 2012 8.110 8.300 8.050 8.300 61,000 +0.14(+1.72%)
May 07, 2012 7.970 8.180 7.950 8.160 73,110 +0.04(+0.49%)
May 04, 2012 8.340 8.340 8.110 8.120 138,295 -0.28(-3.33%)
May 03, 2012 8.460 8.460 8.380 8.400 242,379 -0.10(-1.18%)
May 02, 2012 8.460 8.500 8.320 8.500 23,291 +0.00(+0.00%)
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.