Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Daseke Inc (NQ: DSKE )

8.290 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Jan 31, 2019 4.100 4.270 4.100 4.170 231,408 +0.13(+3.22%)
Jan 30, 2019 4.140 4.150 4.000 4.040 215,716 -0.07(-1.70%)
Jan 29, 2019 4.150 4.170 4.030 4.110 161,618 -0.04(-0.96%)
Jan 28, 2019 4.370 4.370 4.090 4.150 211,566 -0.27(-6.11%)
Jan 25, 2019 4.280 4.520 4.260 4.420 198,200 +0.18(+4.25%)
Jan 24, 2019 4.160 4.240 4.120 4.240 119,653 +0.08(+1.92%)
Jan 23, 2019 4.460 4.550 4.020 4.160 391,633 -0.28(-6.31%)
Jan 22, 2019 4.230 4.838 4.230 4.440 525,346 +0.21(+4.96%)
Jan 18, 2019 3.940 4.300 3.890 4.230 1,089,400 +0.34(+8.74%)
Jan 17, 2019 3.800 4.000 3.800 3.890 641,826 +0.06(+1.57%)
Jan 16, 2019 3.840 3.950 3.830 3.830 198,640 -0.02(-0.52%)
Jan 15, 2019 3.940 3.970 3.810 3.850 111,801 -0.08(-2.04%)
Jan 14, 2019 3.980 4.000 3.810 3.930 224,330 -0.10(-2.48%)
Jan 11, 2019 4.140 4.140 3.990 4.030 234,900 -0.10(-2.42%)
Jan 10, 2019 4.050 4.140 3.990 4.130 200,933 +0.03(+0.73%)
Jan 09, 2019 4.150 4.250 4.050 4.100 638,190 -0.02(-0.49%)
Jan 08, 2019 4.120 4.150 3.990 4.120 551,993 +0.07(+1.73%)
Jan 07, 2019 3.930 4.090 3.830 4.050 518,871 +0.12(+3.05%)
Jan 04, 2019 3.740 3.930 3.700 3.930 337,400 +0.27(+7.38%)
Jan 03, 2019 3.720 3.791 3.570 3.660 321,322 -0.11(-2.92%)
Jan 02, 2019 3.580 3.870 3.570 3.770 326,288 +0.09(+2.45%)
Dec 31, 2018 3.710 3.710 3.540 3.680 473,000 +0.01(+0.27%)
Dec 28, 2018 3.590 3.740 3.495 3.670 391,000 +0.10(+2.80%)
Dec 27, 2018 3.610 3.690 3.440 3.570 274,936 -0.08(-2.19%)
Dec 26, 2018 3.400 3.660 3.400 3.650 419,261 +0.27(+7.99%)
Dec 24, 2018 3.620 3.620 3.310 3.380 814,900 -0.30(-8.15%)
Dec 21, 2018 3.510 3.840 3.500 3.680 1,097,900 +0.18(+5.14%)
Dec 20, 2018 3.590 3.690 3.450 3.500 1,059,476 -0.09(-2.51%)
Dec 19, 2018 3.420 3.830 3.410 3.590 901,252 +0.18(+5.28%)
Dec 18, 2018 3.290 3.465 3.285 3.410 690,451 +0.15(+4.60%)
Dec 17, 2018 3.320 3.330 3.130 3.260 1,140,599 -0.09(-2.69%)
Dec 14, 2018 3.300 3.640 3.260 3.350 721,700 +0.09(+2.76%)
Dec 13, 2018 3.370 3.450 3.180 3.260 951,796 -0.06(-1.81%)
Dec 12, 2018 3.470 3.550 3.300 3.320 526,817 -0.13(-3.77%)
Dec 11, 2018 3.370 3.500 3.350 3.450 533,658 +0.12(+3.60%)
Dec 10, 2018 3.320 3.400 3.200 3.330 999,648 +0.08(+2.46%)
Dec 07, 2018 3.500 3.510 3.240 3.250 1,034,300 -0.21(-6.07%)
Dec 06, 2018 3.560 3.570 3.390 3.460 1,053,622 -0.08(-2.26%)
Dec 04, 2018 4.000 4.000 3.510 3.540 680,300 -0.50(-12.38%)
Dec 03, 2018 4.150 4.160 3.930 4.040 664,644 +0.02(+0.50%)
Nov 30, 2018 4.140 4.210 4.010 4.020 482,600 -0.13(-3.13%)
Nov 29, 2018 4.500 4.640 4.090 4.150 837,545 -0.43(-9.39%)
Nov 28, 2018 4.400 4.590 4.220 4.580 531,349 +0.20(+4.57%)
Nov 27, 2018 4.430 4.550 4.340 4.380 352,631 -0.14(-3.10%)
Nov 26, 2018 4.650 4.760 4.460 4.520 201,366 -0.10(-2.16%)
Nov 23, 2018 4.630 4.740 4.590 4.620 120,600 -0.05(-1.07%)
Nov 21, 2018 4.670 4.670 4.670 0 +0.08(+1.74%)
Nov 20, 2018 4.690 4.706 4.410 4.590 706,326 -0.20(-4.18%)
Nov 19, 2018 4.810 4.860 4.675 4.790 532,498 -0.06(-1.24%)
Nov 16, 2018 5.000 5.120 4.790 4.850 314,600 -0.20(-3.96%)
Nov 15, 2018 5.000 5.050 4.900 5.050 350,789 +0.02(+0.50%)
Nov 14, 2018 5.360 5.370 5.020 5.025 500,833 -0.23(-4.47%)
Nov 13, 2018 5.120 5.410 5.106 5.260 435,354 +0.14(+2.73%)
Nov 12, 2018 5.500 5.550 5.060 5.120 632,112 -0.39(-7.08%)
Nov 09, 2018 5.680 5.790 5.490 5.510 408,100 -0.22(-3.84%)
Nov 08, 2018 5.360 5.800 5.170 5.730 890,320 +0.41(+7.61%)
Nov 07, 2018 5.550 5.591 5.310 5.325 1,154,812 -0.33(-5.92%)
Nov 06, 2018 6.150 6.350 5.330 5.660 1,338,301 -0.40(-6.60%)
Nov 05, 2018 6.070 6.190 5.870 6.060 304,429 -0.01(-0.16%)
Nov 02, 2018 6.310 6.380 6.000 6.070 214,200 -0.19(-3.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.