Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2008 3.510 3.580 3.500 3.500 15,900 -0.03(-0.85%)
Mar 28, 2008 3.510 3.630 3.510 3.530 64,300 +0.02(+0.57%)
Mar 27, 2008 3.490 3.540 3.480 3.510 28,020 +0.08(+2.33%)
Mar 26, 2008 3.480 3.480 3.380 3.430 17,000 -0.06(-1.72%)
Mar 25, 2008 3.530 3.550 3.440 3.490 25,100 -0.01(-0.29%)
Mar 24, 2008 3.440 3.520 3.440 3.500 27,950 +0.01(+0.29%)
Mar 21, 2008 3.500 3.500 3.430 3.490 50,800 +0.00(+0.00%)
Mar 20, 2008 3.500 3.500 3.430 3.490 50,800 -0.01(-0.29%)
Mar 19, 2008 3.550 3.600 3.450 3.500 54,400 -0.07(-1.96%)
Mar 18, 2008 3.370 3.860 3.370 3.570 71,394 +0.15(+4.39%)
Mar 17, 2008 3.600 3.670 3.380 3.420 30,947 -0.26(-7.07%)
Mar 14, 2008 3.860 3.860 3.660 3.680 2,700 -0.07(-1.87%)
Mar 13, 2008 3.790 3.812 3.720 3.750 13,834 -0.04(-1.06%)
Mar 12, 2008 3.720 3.800 3.720 3.790 12,978 +0.07(+1.88%)
Mar 11, 2008 3.660 3.730 3.660 3.720 29,750 +0.02(+0.54%)
Mar 10, 2008 3.684 3.700 3.660 3.700 2,200 +0.03(+0.82%)
Mar 07, 2008 3.715 3.780 3.640 3.670 5,050 -0.04(-1.08%)
Mar 06, 2008 3.450 3.770 3.450 3.710 20,546 +0.03(+0.82%)
Mar 05, 2008 3.610 3.680 3.510 3.680 20,721 +0.06(+1.66%)
Mar 04, 2008 3.620 3.680 3.560 3.620 3,600 +0.03(+0.84%)
Mar 03, 2008 3.610 3.640 3.520 3.590 10,063 -0.07(-1.91%)
Feb 29, 2008 3.600 3.670 3.540 3.660 3,300 +0.07(+1.95%)
Feb 28, 2008 3.630 3.660 3.530 3.590 9,300 -0.02(-0.55%)
Feb 27, 2008 3.650 3.670 3.570 3.610 28,500 -0.02(-0.55%)
Feb 26, 2008 3.740 3.770 3.620 3.630 24,864 -0.04(-1.09%)
Feb 25, 2008 3.700 3.720 3.660 3.670 4,600 -0.01(-0.27%)
Feb 22, 2008 3.730 3.770 3.650 3.680 3,800 -0.03(-0.81%)
Feb 21, 2008 3.800 3.800 3.710 3.710 8,700 -0.03(-0.80%)
Feb 20, 2008 3.750 3.750 3.710 3.740 2,261 +0.02(+0.54%)
Feb 19, 2008 3.810 3.810 3.690 3.720 14,200 -0.07(-1.85%)
Feb 18, 2008 3.810 3.860 3.700 3.790 30,300 +0.00(+0.00%)
Feb 15, 2008 3.810 3.860 3.700 3.790 30,300 -0.06(-1.56%)
Feb 14, 2008 3.770 3.850 3.750 3.850 3,000 +0.03(+0.79%)
Feb 13, 2008 3.780 3.820 3.780 3.820 2,300 +0.02(+0.53%)
Feb 12, 2008 3.850 3.850 3.760 3.800 2,800 -0.05(-1.30%)
Feb 11, 2008 3.850 3.850 3.760 3.850 6,375 +0.01(+0.26%)
Feb 08, 2008 3.830 3.840 3.790 3.840 900 +0.03(+0.78%)
Feb 07, 2008 3.730 3.850 3.730 3.810 5,200 +0.01(+0.27%)
Feb 06, 2008 3.780 3.830 3.760 3.800 4,500 +0.07(+1.87%)
Feb 05, 2008 3.730 3.820 3.730 3.730 3,464 -0.02(-0.53%)
Feb 04, 2008 3.800 3.820 3.720 3.750 3,900 -0.09(-2.34%)
Feb 01, 2008 3.730 3.840 3.720 3.840 5,300 +0.08(+2.13%)
Jan 31, 2008 3.640 3.760 3.640 3.760 1,300 +0.01(+0.27%)
Jan 30, 2008 3.840 3.840 3.660 3.750 6,225 +0.02(+0.54%)
Jan 29, 2008 3.720 3.740 3.690 3.730 1,100 +0.03(+0.81%)
Jan 28, 2008 3.640 3.740 3.640 3.700 3,200 +0.02(+0.54%)
Jan 25, 2008 3.750 3.750 3.640 3.680 5,000 -0.06(-1.60%)
Jan 24, 2008 3.740 3.790 3.720 3.740 8,100 +0.08(+2.19%)
Jan 23, 2008 3.580 3.660 3.530 3.660 2,705 -0.03(-0.81%)
Jan 22, 2008 3.680 3.720 3.510 3.690 19,695 -0.17(-4.40%)
Jan 21, 2008 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.920 3.760 3.860 15,620 +0.09(+2.39%)
Jan 17, 2008 4.020 4.040 3.770 3.770 30,830 -0.27(-6.68%)
Jan 16, 2008 3.980 4.110 3.930 4.040 7,700 -0.04(-0.98%)
Jan 15, 2008 4.090 4.120 4.020 4.080 7,820 -0.04(-0.97%)
Jan 14, 2008 3.980 4.170 3.980 4.120 8,400 +0.10(+2.49%)
Jan 11, 2008 4.170 4.170 3.980 4.020 7,400 -0.15(-3.60%)
Jan 10, 2008 4.040 4.170 4.000 4.170 5,078 +0.10(+2.46%)
Jan 09, 2008 4.200 4.200 4.060 4.070 21,418 -0.10(-2.40%)
Jan 08, 2008 4.330 4.330 4.150 4.170 6,900 +0.04(+0.97%)
Jan 07, 2008 4.290 4.290 4.120 4.130 8,722 -0.12(-2.82%)
Jan 04, 2008 4.240 4.500 4.180 4.250 31,700 +0.03(+0.71%)
Jan 03, 2008 4.200 4.300 4.160 4.220 17,382 +0.00(+0.00%)
Jan 02, 2008 4.200 4.220 4.140 4.220 6,180 +0.02(+0.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.