Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

The Descartes Systems Group Inc. - Common Stock (TSX:DSG)

92.14 +1.92 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	88.95	92.33	88.85	92.14	299,768	+1.92(+2.13%)
Feb 27, 2026	91.32	91.32	88.83	90.22	567,165	-2.62(-2.82%)
Feb 26, 2026	89.04	93.20	89.02	92.84	532,663	+4.40(+4.98%)
Feb 25, 2026	87.38	88.89	86.79	88.44	328,952	+1.28(+1.47%)
Feb 24, 2026	86.45	88.50	85.85	87.16	476,061	+1.14(+1.33%)
Feb 23, 2026	91.02	91.18	85.92	86.02	314,865	-5.76(-6.28%)
Feb 20, 2026	89.98	93.47	89.72	91.78	384,450	+1.34(+1.48%)
Feb 19, 2026	90.45	90.98	89.16	90.44	231,000	+0.02(+0.02%)
Feb 18, 2026	88.25	91.50	87.77	90.42	275,487	+1.41(+1.58%)
Feb 17, 2026	88.82	90.99	87.82	89.01	273,600	-0.56(-0.63%)
Feb 13, 2026				89.57	0	+1.43(+1.62%)
Feb 12, 2026	89.71	90.32	85.26	88.14	491,326	-1.14(-1.28%)
Feb 11, 2026	94.27	94.58	86.66	89.28	480,160	-4.81(-5.11%)
Feb 10, 2026	91.00	94.42	91.00	94.09	373,043	+2.65(+2.90%)
Feb 09, 2026	90.95	91.96	89.51	91.44	297,971	+0.19(+0.21%)
Feb 06, 2026	94.95	95.38	90.86	91.25	415,162	-1.73(-1.86%)
Feb 05, 2026	91.48	93.76	91.48	92.98	487,049	+1.50(+1.64%)
Feb 04, 2026	90.26	93.45	87.75	91.48	531,842	+1.05(+1.16%)
Feb 03, 2026	98.74	98.74	89.11	90.43	620,037	-8.96(-9.01%)
Feb 02, 2026	109.79	109.79	98.96	99.39	489,674	-2.30(-2.26%)
Jan 30, 2026	101.50	102.41	100.65	101.69	354,477	-0.36(-0.35%)
Jan 29, 2026	106.12	106.48	100.85	102.05	409,265	-6.12(-5.66%)
Jan 28, 2026	111.14	112.22	108.02	108.17	320,197	-2.47(-2.23%)
Jan 27, 2026	113.13	113.27	110.43	110.64	166,147	-2.71(-2.39%)
Jan 26, 2026	111.48	113.47	111.32	113.35	177,068	+1.43(+1.28%)
Jan 23, 2026	112.51	113.02	111.51	111.92	242,379	-0.89(-0.79%)
Jan 22, 2026	114.05	115.93	112.80	112.81	222,850	-0.24(-0.21%)
Jan 21, 2026	117.09	117.09	111.81	113.05	292,435	-3.96(-3.38%)
Jan 20, 2026	120.32	120.65	116.78	117.01	387,298	-4.30(-3.54%)
Jan 19, 2026	121.02	122.95	120.29	121.31	144,548	-1.08(-0.88%)
Jan 16, 2026	122.57	124.77	121.43	122.39	299,930	-0.66(-0.54%)
Jan 15, 2026	123.21	124.52	121.91	123.05	353,804	+3.01(+2.51%)
Jan 14, 2026	121.61	124.58	117.89	120.04	417,884	-2.01(-1.65%)
Jan 13, 2026	123.01	123.81	121.32	122.05	235,901	-0.96(-0.78%)
Jan 12, 2026	122.90	123.45	121.30	123.01	162,152	+1.19(+0.98%)
Jan 09, 2026	118.76	121.91	118.76	121.82	334,599	+3.16(+2.66%)
Jan 08, 2026	118.83	119.60	116.60	118.66	295,422	-0.04(-0.03%)
Jan 07, 2026	118.08	120.66	117.61	118.70	227,838	+0.55(+0.47%)
Jan 06, 2026	116.26	118.40	115.12	118.15	210,268	+1.89(+1.63%)
Jan 05, 2026	117.05	119.55	116.14	116.26	280,562	-0.70(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Descartes Systems Group Inc. - Common Stock (TSX:DSG)

Historical Prices