Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Descartes Sys Group (NQ: DSGX )

92.33 +1.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2012 8.400 8.590 8.370 8.370 8,526 +0.02(+0.24%)
Jun 28, 2012 8.280 8.350 8.280 8.350 6,000 -0.05(-0.60%)
Jun 27, 2012 8.400 8.470 8.210 8.400 107,396 -0.03(-0.36%)
Jun 26, 2012 8.410 8.500 8.370 8.430 22,160 +0.08(+0.96%)
Jun 25, 2012 8.560 8.610 8.350 8.350 7,370 -0.26(-3.06%)
Jun 22, 2012 8.610 8.740 8.590 8.614 1,965 +0.04(+0.51%)
Jun 21, 2012 8.590 8.590 8.390 8.570 11,202 +0.01(+0.12%)
Jun 20, 2012 8.520 8.560 8.250 8.560 3,350 +0.13(+1.54%)
Jun 19, 2012 8.260 8.450 8.260 8.430 4,400 +0.16(+1.93%)
Jun 18, 2012 8.500 8.500 8.200 8.270 18,394 -0.47(-5.38%)
Jun 15, 2012 8.530 8.740 8.330 8.740 8,663 +0.34(+4.05%)
Jun 14, 2012 8.260 8.499 8.260 8.400 5,800 +0.61(+7.83%)
Jun 13, 2012 8.050 8.220 7.790 7.790 14,300 -0.24(-2.99%)
Jun 12, 2012 8.010 8.060 7.970 8.030 6,490 -0.03(-0.37%)
Jun 11, 2012 8.050 8.060 8.000 8.060 4,600 +0.04(+0.50%)
Jun 08, 2012 8.020 8.025 7.920 8.020 1,569 -0.03(-0.37%)
Jun 07, 2012 8.280 8.298 8.050 8.050 2,081 -0.04(-0.49%)
Jun 06, 2012 7.930 8.170 7.930 8.090 1,800 +0.16(+1.95%)
Jun 05, 2012 7.930 7.935 7.820 7.935 10,380 -0.01(-0.06%)
Jun 04, 2012 8.130 8.130 7.870 7.940 7,504 -0.16(-1.98%)
Jun 01, 2012 8.190 8.190 8.020 8.100 4,950 -0.13(-1.58%)
May 31, 2012 8.350 8.350 8.210 8.230 23,300 +0.16(+1.98%)
May 30, 2012 8.210 8.210 8.070 8.070 4,700 -0.05(-0.62%)
May 29, 2012 8.420 8.430 8.120 8.120 3,500 +0.00(+0.00%)
May 25, 2012 8.450 8.520 8.120 8.120 2,966 +0.10(+1.25%)
May 24, 2012 8.100 8.430 8.020 8.020 2,482 -0.11(-1.35%)
May 23, 2012 8.110 8.370 8.110 8.130 2,700 -0.05(-0.61%)
May 22, 2012 8.110 8.180 8.000 8.180 4,622 +0.16(+1.99%)
May 21, 2012 7.950 8.190 7.950 8.021 793 -0.06(-0.74%)
May 18, 2012 8.090 8.090 7.910 8.080 7,700 -0.11(-1.34%)
May 17, 2012 8.160 8.209 8.160 8.190 5,600 +0.05(+0.55%)
May 16, 2012 8.130 8.200 8.110 8.145 2,600 +0.07(+0.93%)
May 15, 2012 8.110 8.200 8.070 8.070 2,900 +0.06(+0.75%)
May 14, 2012 8.140 8.185 8.010 8.010 2,145 -0.28(-3.38%)
May 11, 2012 8.240 8.340 8.240 8.290 2,176 +0.22(+2.73%)
May 10, 2012 8.360 8.390 8.070 8.070 3,399 -0.22(-2.65%)
May 09, 2012 8.130 8.330 8.110 8.290 2,207 +0.18(+2.22%)
May 08, 2012 8.050 8.290 8.050 8.110 4,150 +0.24(+3.05%)
May 07, 2012 7.840 8.220 7.840 7.870 6,200 -0.18(-2.24%)
May 04, 2012 8.390 8.390 8.050 8.050 3,200 -0.03(-0.37%)
May 03, 2012 8.180 8.580 8.080 8.080 6,773 -0.10(-1.22%)
May 02, 2012 8.420 8.600 8.180 8.180 20,666 +0.19(+2.38%)
May 01, 2012 8.490 8.650 7.990 7.990 4,010 -0.32(-3.85%)
Apr 30, 2012 8.600 8.750 8.310 8.310 8,650 -0.30(-3.48%)
Apr 27, 2012 8.680 8.750 8.610 8.610 13,650 -0.09(-1.03%)
Apr 26, 2012 8.640 8.700 8.640 8.700 3,714 +0.03(+0.34%)
Apr 25, 2012 8.700 8.730 8.640 8.670 3,200 +0.00(+0.00%)
Apr 24, 2012 8.650 8.690 8.650 8.670 2,300 -0.02(-0.23%)
Apr 23, 2012 8.660 8.690 8.640 8.690 600 -0.00(-0.00%)
Apr 20, 2012 8.780 8.780 8.690 8.690 1,664 -0.08(-0.91%)
Apr 19, 2012 8.700 8.770 8.700 8.770 7,400 +0.01(+0.11%)
Apr 18, 2012 8.530 8.770 8.530 8.760 2,000 +0.37(+4.41%)
Apr 17, 2012 8.750 8.850 8.390 8.390 5,800 -0.34(-3.89%)
Apr 16, 2012 8.720 8.800 8.700 8.730 4,400 +0.04(+0.46%)
Apr 13, 2012 8.670 8.870 8.670 8.690 7,728 -0.07(-0.80%)
Apr 12, 2012 8.640 8.830 8.640 8.760 15,991 +0.36(+4.29%)
Apr 11, 2012 8.450 8.740 8.400 8.400 26,558 +0.19(+2.31%)
Apr 10, 2012 8.520 8.700 8.210 8.210 8,524 -0.39(-4.54%)
Apr 09, 2012 8.340 8.610 8.340 8.600 3,900 +0.04(+0.47%)
Apr 05, 2012 8.640 8.640 8.540 8.560 8,436 -0.01(-0.12%)
Apr 04, 2012 8.840 8.840 8.450 8.570 51,901 -0.34(-3.82%)
Apr 03, 2012 9.250 9.290 8.890 8.910 10,867 -0.35(-3.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.