Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Descartes Sys Group (TSX: DSG )

138.95 +1.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 138.51 139.70 138.28 138.95 34,872 +1.18(+0.86%)
Jul 25, 2024 136.87 138.94 136.25 137.77 81,646 +1.35(+0.99%)
Jul 24, 2024 138.02 139.14 136.24 136.42 94,643 -2.70(-1.94%)
Jul 23, 2024 138.00 140.24 137.75 139.12 76,869 +1.50(+1.09%)
Jul 22, 2024 137.64 138.10 136.48 137.62 70,878 +1.11(+0.81%)
Jul 19, 2024 135.13 137.07 135.13 136.51 60,321 +1.39(+1.03%)
Jul 18, 2024 137.67 137.67 134.33 135.12 122,988 -2.07(-1.51%)
Jul 17, 2024 140.00 141.09 136.44 137.19 119,340 -4.73(-3.33%)
Jul 16, 2024 141.14 143.33 141.14 141.92 89,898 +1.10(+0.78%)
Jul 15, 2024 138.04 141.12 138.04 140.82 89,096 +3.06(+2.22%)
Jul 12, 2024 136.46 138.41 136.46 137.76 64,492 +1.36(+1.00%)
Jul 11, 2024 135.94 137.32 135.70 136.40 62,986 +0.57(+0.42%)
Jul 10, 2024 136.63 137.30 134.38 135.83 85,135 -0.93(-0.68%)
Jul 09, 2024 136.12 138.57 135.27 136.76 83,296 +0.38(+0.28%)
Jul 08, 2024 134.71 136.48 133.94 136.38 110,938 +1.68(+1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.