Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Descartes Sys Group (TSX: DSG )

134.70 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	134.64	135.65	134.45	134.70	114,104	-0.01(-0.01%)
Jul 04, 2024	135.48	135.48	133.85	134.71	24,574	+1.10(+0.82%)
Jul 03, 2024	136.00	136.80	133.37	133.61	64,711	-2.61(-1.92%)
Jul 02, 2024	133.30	136.50	133.30	136.22	133,828	+3.67(+2.77%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Descartes Sys Group (TSX: DSG )

Historical Prices