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:

Descartes Sys Group (TSX: DSG )

144.65 -3.31 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 132.55 0 -0.60(-0.45%)
Jun 27, 2024 130.56 133.40 130.55 133.15 93,332 +2.73(+2.09%)
Jun 26, 2024 129.73 130.56 128.99 130.42 99,029 +0.95(+0.73%)
Jun 25, 2024 129.72 130.14 128.39 129.47 128,492 +0.34(+0.26%)
Jun 24, 2024 129.00 130.29 128.44 129.13 129,490 -0.03(-0.02%)
Jun 21, 2024 128.00 129.77 127.72 129.16 403,249 +1.30(+1.02%)
Jun 20, 2024 129.46 130.67 126.86 127.86 104,080 -1.09(-0.85%)
Jun 19, 2024 129.65 130.41 126.07 128.95 70,367 -1.09(-0.84%)
Jun 18, 2024 129.70 130.15 128.97 130.04 88,957 -0.05(-0.04%)
Jun 17, 2024 129.08 130.42 127.96 130.09 127,849 +0.89(+0.69%)
Jun 14, 2024 130.37 131.12 128.75 129.20 127,056 -1.16(-0.89%)
Jun 13, 2024 129.33 131.03 129.29 130.36 139,073 +1.22(+0.94%)
Jun 12, 2024 127.26 129.38 127.25 129.14 142,292 +2.20(+1.73%)
Jun 11, 2024 126.90 127.46 126.20 126.94 73,161 +0.00(+0.00%)
Jun 10, 2024 125.35 127.20 125.02 126.94 81,602 +1.52(+1.21%)
Jun 07, 2024 127.14 127.14 125.15 125.42 57,690 -1.69(-1.33%)
Jun 06, 2024 127.00 127.91 126.73 127.11 77,316 +0.13(+0.10%)
Jun 05, 2024 123.86 127.11 123.86 126.98 87,753 +3.44(+2.78%)
Jun 04, 2024 124.56 124.98 121.84 123.54 138,315 -0.53(-0.43%)
Jun 03, 2024 125.87 126.39 123.36 124.07 132,729 -1.79(-1.42%)
May 31, 2024 125.07 126.00 122.74 125.86 981,107 +1.13(+0.91%)
May 30, 2024 131.05 131.05 124.25 124.73 290,045 -9.16(-6.84%)
May 29, 2024 134.55 135.86 133.85 133.89 171,595 -1.38(-1.02%)
May 28, 2024 136.79 137.16 134.12 135.27 133,041 -1.27(-0.93%)
May 27, 2024 137.00 137.30 136.30 136.54 43,697 -0.30(-0.22%)
May 24, 2024 136.03 137.06 134.85 136.84 99,330 +0.94(+0.69%)
May 23, 2024 136.47 137.01 135.53 135.90 87,670 -0.09(-0.07%)
May 22, 2024 134.99 137.24 134.03 135.99 100,689 +1.55(+1.15%)
May 21, 2024 135.45 135.65 134.01 134.44 103,842 +1.16(+0.87%)
May 17, 2024 133.28 0 +0.44(+0.33%)
May 16, 2024 132.66 133.49 131.61 132.84 72,881 +0.17(+0.13%)
May 15, 2024 131.41 132.85 130.91 132.67 145,360 +2.01(+1.54%)
May 14, 2024 132.65 132.79 129.27 130.66 92,881 -2.62(-1.97%)
May 13, 2024 133.51 134.12 132.51 133.28 55,109 +0.19(+0.14%)
May 10, 2024 133.63 134.21 133.09 133.09 47,205 -0.52(-0.39%)
May 09, 2024 133.97 134.40 133.24 133.61 62,275 -0.41(-0.31%)
May 08, 2024 132.27 134.14 132.24 134.02 80,008 +0.61(+0.46%)
May 07, 2024 132.87 133.77 132.47 133.41 65,656 +0.77(+0.58%)
May 06, 2024 130.74 133.00 130.74 132.64 55,833 +2.10(+1.61%)
May 03, 2024 130.22 131.14 129.28 130.54 72,949 +0.37(+0.28%)
May 02, 2024 131.49 131.49 129.52 130.17 85,473 -0.33(-0.25%)
May 01, 2024 127.48 132.30 126.14 130.50 119,332 +2.80(+2.19%)
Apr 30, 2024 127.71 129.22 127.48 127.70 146,048 -0.64(-0.50%)
Apr 29, 2024 128.86 129.38 127.62 128.34 123,067 -0.46(-0.36%)
Apr 26, 2024 129.71 131.01 127.16 128.80 118,023 -0.24(-0.19%)
Apr 25, 2024 127.80 129.92 127.18 129.04 114,702 -0.33(-0.26%)
Apr 24, 2024 128.63 129.95 128.42 129.37 104,903 +0.86(+0.67%)
Apr 23, 2024 125.77 131.18 125.77 128.51 196,391 +2.97(+2.37%)
Apr 22, 2024 123.95 126.08 123.91 125.54 64,857 +1.51(+1.22%)
Apr 19, 2024 123.65 124.37 122.68 124.03 187,130 -0.13(-0.10%)
Apr 18, 2024 124.25 124.50 122.59 124.16 81,691 -0.48(-0.39%)
Apr 17, 2024 125.61 126.53 124.12 124.64 81,599 -1.06(-0.84%)
Apr 16, 2024 123.36 125.89 122.16 125.70 135,388 +5.33(+4.43%)
Apr 15, 2024 122.56 122.95 120.22 120.37 63,738 -1.84(-1.51%)
Apr 12, 2024 123.40 124.13 121.82 122.21 92,694 -0.94(-0.76%)
Apr 11, 2024 121.92 123.44 121.81 123.15 103,839 +1.54(+1.27%)
Apr 10, 2024 122.26 122.63 120.70 121.61 86,677 -1.14(-0.93%)
Apr 09, 2024 122.65 123.37 122.12 122.75 58,510 +0.10(+0.08%)
Apr 08, 2024 121.59 122.88 121.18 122.65 35,644 +0.68(+0.56%)
Apr 05, 2024 120.90 122.74 120.89 121.97 91,289 +1.10(+0.91%)
Apr 04, 2024 122.31 122.67 120.82 120.87 46,915 -0.75(-0.62%)
Apr 03, 2024 123.00 123.71 121.42 121.62 58,376 -1.62(-1.31%)
Apr 02, 2024 124.97 125.20 123.15 123.24 73,373 -2.89(-2.29%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.