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 30, 2012 8.700 8.840 8.660 8.730 18,009 -0.00(-0.00%)
Mar 29, 2012 8.610 8.740 8.480 8.730 21,279 +0.16(+1.87%)
Mar 28, 2012 8.430 8.590 8.180 8.570 38,090 +0.15(+1.78%)
Mar 27, 2012 8.360 8.420 8.290 8.420 16,729 +0.12(+1.45%)
Mar 26, 2012 8.280 8.300 8.250 8.300 17,700 +0.12(+1.47%)
Mar 23, 2012 8.210 8.250 8.180 8.180 900 -0.05(-0.61%)
Mar 22, 2012 8.250 8.260 8.220 8.230 4,300 -0.05(-0.61%)
Mar 21, 2012 8.300 8.320 8.260 8.280 12,600 -0.02(-0.24%)
Mar 20, 2012 8.260 8.330 8.260 8.300 3,000 -0.07(-0.84%)
Mar 19, 2012 8.160 8.370 8.160 8.370 16,001 +0.18(+2.20%)
Mar 16, 2012 8.330 8.330 8.170 8.190 25,588 -0.18(-2.14%)
Mar 15, 2012 8.330 8.370 8.290 8.369 20,300 +0.07(+0.83%)
Mar 14, 2012 8.410 8.410 8.250 8.300 2,200 -0.06(-0.72%)
Mar 13, 2012 8.300 8.390 8.300 8.360 11,723 +0.07(+0.84%)
Mar 12, 2012 8.300 8.380 8.230 8.290 22,870 -0.08(-0.96%)
Mar 09, 2012 8.570 8.570 8.310 8.370 13,827 -0.18(-2.11%)
Mar 08, 2012 8.810 8.810 8.300 8.550 10,848 -0.35(-3.93%)
Mar 07, 2012 8.030 8.900 8.010 8.900 70,102 +0.90(+11.25%)
Mar 06, 2012 7.930 8.050 7.880 8.000 29,970 +0.08(+1.07%)
Mar 05, 2012 8.140 8.140 7.900 7.915 14,300 -0.18(-2.28%)
Mar 02, 2012 8.270 8.270 7.970 8.100 18,657 -0.17(-2.06%)
Mar 01, 2012 8.140 8.270 8.140 8.270 12,353 +0.07(+0.85%)
Feb 29, 2012 8.080 8.200 7.990 8.200 28,025 +0.25(+3.14%)
Feb 28, 2012 8.070 8.070 7.920 7.950 6,543 -0.10(-1.24%)
Feb 27, 2012 8.100 8.120 8.050 8.050 1,800 -0.03(-0.38%)
Feb 24, 2012 8.120 8.120 8.060 8.081 1,320 +0.00(+0.01%)
Feb 23, 2012 8.100 8.120 8.080 8.080 5,700 +0.10(+1.25%)
Feb 22, 2012 7.850 7.980 7.850 7.980 4,378 +0.10(+1.27%)
Feb 21, 2012 7.020 7.900 7.020 7.880 3,690 -0.08(-1.01%)
Feb 17, 2012 7.940 7.995 7.930 7.960 1,100 +0.02(+0.25%)
Feb 16, 2012 8.020 8.090 7.930 7.940 2,900 -0.06(-0.75%)
Feb 15, 2012 8.030 8.080 7.765 8.000 18,450 -0.01(-0.12%)
Feb 14, 2012 8.150 8.150 8.010 8.010 17,758 +0.00(+0.00%)
Feb 13, 2012 8.150 8.150 8.010 8.010 34,500 +0.01(+0.12%)
Feb 10, 2012 8.010 8.011 7.980 8.000 4,350 -0.05(-0.62%)
Feb 09, 2012 8.060 8.080 7.980 8.050 20,518 -0.02(-0.25%)
Feb 08, 2012 8.150 8.150 8.000 8.070 46,624 -0.06(-0.74%)
Feb 07, 2012 8.050 8.130 8.030 8.130 24,870 +0.08(+0.99%)
Feb 06, 2012 8.100 8.100 8.040 8.050 9,396 -0.08(-0.98%)
Feb 03, 2012 8.140 8.140 8.050 8.130 5,850 +0.02(+0.25%)
Feb 02, 2012 8.090 8.110 8.010 8.110 7,054 +0.02(+0.25%)
Feb 01, 2012 8.040 8.100 8.020 8.090 11,089 +0.05(+0.62%)
Jan 31, 2012 8.110 8.110 7.950 8.040 5,371 +0.03(+0.37%)
Jan 30, 2012 7.830 8.050 7.806 8.010 4,945 +0.13(+1.65%)
Jan 27, 2012 7.910 7.980 7.870 7.880 2,703 -0.04(-0.51%)
Jan 26, 2012 7.920 8.000 7.910 7.920 2,613 +0.06(+0.76%)
Jan 25, 2012 7.860 7.980 7.750 7.860 21,893 +0.04(+0.51%)
Jan 24, 2012 7.810 8.130 7.810 7.820 5,256 +0.02(+0.26%)
Jan 23, 2012 7.700 7.880 7.630 7.800 8,200 +0.30(+4.00%)
Jan 20, 2012 7.650 7.650 7.490 7.500 3,520 -0.11(-1.44%)
Jan 19, 2012 7.730 7.730 7.570 7.610 9,514 -0.02(-0.26%)
Jan 18, 2012 7.390 7.670 7.355 7.630 11,272 +0.32(+4.38%)
Jan 17, 2012 7.200 7.340 7.180 7.310 9,250 +0.18(+2.52%)
Jan 13, 2012 7.130 7.130 7.130 7.130 218 -0.04(-0.56%)
Jan 12, 2012 7.200 7.270 7.140 7.170 14,000 -0.01(-0.14%)
Jan 11, 2012 7.190 7.250 7.140 7.180 1,749 -0.04(-0.55%)
Jan 10, 2012 7.070 7.270 7.040 7.220 8,700 +0.26(+3.74%)
Jan 09, 2012 6.960 7.020 6.900 6.960 21,737 -0.06(-0.90%)
Jan 06, 2012 7.170 7.190 6.980 7.023 7,330 -0.18(-2.46%)
Jan 05, 2012 7.160 7.220 7.160 7.200 4,536 +0.01(+0.14%)
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.