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 (%)
Oct 31, 2019 3.080 3.080 2.680 2.690 174,208 -0.43(-13.78%)
Oct 30, 2019 3.090 3.120 3.000 3.120 223,859 +0.03(+0.97%)
Oct 29, 2019 3.110 3.150 3.050 3.090 109,997 +0.00(+0.00%)
Oct 28, 2019 3.060 3.190 3.020 3.090 143,812 +0.08(+2.66%)
Oct 25, 2019 3.030 3.210 2.990 3.010 144,700 -0.06(-1.95%)
Oct 24, 2019 3.090 3.100 2.930 3.070 119,602 +0.03(+0.99%)
Oct 23, 2019 3.060 3.170 2.998 3.040 162,694 -0.01(-0.33%)
Oct 22, 2019 3.070 3.080 2.970 3.050 116,440 -0.05(-1.61%)
Oct 21, 2019 3.010 3.100 2.930 3.100 183,295 +0.15(+5.08%)
Oct 18, 2019 2.900 3.020 2.840 2.950 141,500 +0.02(+0.68%)
Oct 17, 2019 2.880 2.940 2.780 2.930 171,636 +0.11(+3.90%)
Oct 16, 2019 2.700 2.950 2.700 2.820 195,378 +0.09(+3.30%)
Oct 15, 2019 2.660 2.780 2.610 2.730 124,944 +0.07(+2.63%)
Oct 14, 2019 2.810 2.810 2.600 2.660 129,784 -0.10(-3.62%)
Oct 11, 2019 2.690 2.852 2.680 2.760 235,000 +0.14(+5.34%)
Oct 10, 2019 2.580 2.710 2.530 2.620 220,095 +0.01(+0.38%)
Oct 09, 2019 2.460 2.640 2.460 2.610 154,271 +0.16(+6.53%)
Oct 08, 2019 2.530 2.550 2.430 2.450 183,002 -0.10(-3.92%)
Oct 07, 2019 2.430 2.700 2.370 2.550 237,884 +0.14(+5.81%)
Oct 04, 2019 2.320 2.420 2.200 2.410 118,300 +0.10(+4.33%)
Oct 03, 2019 2.450 2.470 2.280 2.310 179,043 -0.12(-4.94%)
Oct 02, 2019 2.310 2.470 2.280 2.430 179,628 +0.04(+1.67%)
Oct 01, 2019 2.500 2.600 2.360 2.390 134,064 -0.11(-4.40%)
Sep 30, 2019 2.610 2.610 2.480 2.500 218,382 -0.12(-4.58%)
Sep 27, 2019 2.640 2.790 2.570 2.620 169,800 +0.01(+0.38%)
Sep 26, 2019 2.700 2.770 2.580 2.610 128,840 -0.09(-3.33%)
Sep 25, 2019 2.640 2.760 2.560 2.700 178,343 +0.03(+1.12%)
Sep 24, 2019 2.810 2.870 2.650 2.670 366,088 -0.10(-3.44%)
Sep 23, 2019 2.900 3.060 2.750 2.765 493,577 -0.21(-6.90%)
Sep 20, 2019 2.880 3.100 2.746 2.970 1,488,100 +0.09(+3.13%)
Sep 19, 2019 2.950 3.090 2.700 2.880 449,329 -0.10(-3.36%)
Sep 18, 2019 3.190 3.300 2.905 2.980 465,368 -0.16(-5.10%)
Sep 17, 2019 3.330 3.410 3.090 3.140 368,931 -0.18(-5.42%)
Sep 16, 2019 3.320 3.640 3.290 3.320 447,250 -0.03(-0.90%)
Sep 13, 2019 3.320 3.470 3.271 3.350 404,800 +0.08(+2.45%)
Sep 12, 2019 3.520 3.560 3.045 3.270 458,352 -0.29(-8.15%)
Sep 11, 2019 3.340 3.590 3.260 3.560 910,529 +0.22(+6.59%)
Sep 10, 2019 2.680 3.350 2.610 3.340 1,175,807 +0.64(+23.70%)
Sep 09, 2019 2.220 2.840 2.150 2.700 987,912 +0.50(+22.73%)
Sep 06, 2019 2.060 2.490 1.970 2.200 738,500 +0.20(+10.00%)
Sep 05, 2019 1.800 2.026 1.800 2.000 414,467 +0.23(+12.99%)
Sep 04, 2019 1.730 1.780 1.720 1.770 228,150 +0.06(+3.51%)
Sep 03, 2019 1.730 1.810 1.690 1.710 333,751 -0.05(-2.84%)
Aug 30, 2019 1.770 1.770 1.660 1.760 241,400 +0.04(+2.33%)
Aug 29, 2019 1.640 1.800 1.640 1.720 248,925 +0.10(+6.17%)
Aug 28, 2019 1.560 1.710 1.464 1.620 193,775 +0.05(+3.18%)
Aug 27, 2019 1.600 1.640 1.470 1.570 569,526 -0.03(-1.88%)
Aug 26, 2019 1.570 1.622 1.500 1.600 373,636 +0.05(+3.23%)
Aug 23, 2019 1.670 1.680 1.520 1.550 386,400 -0.12(-7.19%)
Aug 22, 2019 1.810 1.835 1.650 1.670 191,674 -0.14(-7.73%)
Aug 21, 2019 1.830 1.900 1.760 1.810 348,993 +0.00(+0.00%)
Aug 20, 2019 1.830 1.870 1.740 1.810 190,894 -0.03(-1.63%)
Aug 19, 2019 1.890 1.970 1.780 1.840 317,082 -0.03(-1.60%)
Aug 16, 2019 1.800 2.000 1.800 1.870 699,500 +0.12(+6.86%)
Aug 15, 2019 2.000 2.160 1.560 1.750 903,871 -0.26(-12.94%)
Aug 14, 2019 2.200 2.200 1.950 2.010 547,684 -0.20(-9.05%)
Aug 13, 2019 2.280 2.300 2.190 2.210 303,801 -0.08(-3.49%)
Aug 12, 2019 2.250 2.430 2.245 2.290 262,878 +0.10(+4.57%)
Aug 09, 2019 2.400 2.400 2.100 2.190 449,800 -0.16(-6.81%)
Aug 08, 2019 2.110 2.430 2.080 2.350 383,006 +0.28(+13.53%)
Aug 07, 2019 2.250 2.250 2.032 2.070 495,480 -0.16(-7.17%)
Aug 06, 2019 2.530 2.600 2.220 2.230 784,716 -0.30(-11.86%)
Aug 05, 2019 2.750 3.070 2.510 2.530 1,133,894 -1.00(-28.33%)
Aug 02, 2019 3.560 3.570 3.430 3.530 292,600 +0.01(+0.28%)
Aug 01, 2019 3.700 3.750 3.520 3.520 189,064 -0.18(-4.86%)
Jul 31, 2019 3.730 3.830 3.690 3.700 251,726 -0.04(-1.07%)
Jul 30, 2019 3.710 3.780 3.670 3.740 141,677 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.650 3.720 90,518 -0.07(-1.85%)
Jul 26, 2019 3.800 3.840 3.760 3.790 101,900 -0.01(-0.26%)
Jul 25, 2019 3.860 3.870 3.730 3.800 188,575 -0.07(-1.81%)
Jul 24, 2019 3.660 3.900 3.660 3.870 284,228 +0.20(+5.45%)
Jul 23, 2019 3.680 3.690 3.650 3.670 186,036 -0.01(-0.27%)
Jul 22, 2019 3.550 3.690 3.550 3.680 109,394 +0.13(+3.66%)
Jul 19, 2019 3.510 3.580 3.500 3.550 70,800 +0.03(+0.85%)
Jul 18, 2019 3.550 3.570 3.490 3.520 241,689 -0.05(-1.40%)
Jul 17, 2019 3.610 3.630 3.550 3.570 96,818 -0.05(-1.38%)
Jul 16, 2019 3.480 3.810 3.480 3.620 193,033 +0.14(+4.02%)
Jul 15, 2019 3.520 3.580 3.470 3.480 126,399 -0.03(-0.85%)
Jul 12, 2019 3.490 3.550 3.410 3.510 146,400 +0.03(+0.86%)
Jul 11, 2019 3.460 3.570 3.360 3.480 169,104 +0.02(+0.58%)
Jul 10, 2019 3.520 3.620 3.450 3.460 115,512 -0.06(-1.70%)
Jul 09, 2019 3.500 3.560 3.410 3.520 330,927 +0.02(+0.57%)
Jul 08, 2019 3.600 3.690 3.500 3.500 177,981 -0.11(-3.05%)
Jul 05, 2019 3.550 3.650 3.490 3.610 262,300 +0.06(+1.69%)
Jul 03, 2019 3.620 3.620 3.500 3.550 121,400 +0.04(+1.14%)
Jul 02, 2019 3.520 3.550 3.480 3.510 175,388 -0.10(-2.77%)
Jul 01, 2019 3.640 3.740 3.530 3.610 234,840 +0.01(+0.28%)
Jun 28, 2019 3.530 3.720 3.480 3.600 818,100 +0.05(+1.41%)
Jun 27, 2019 3.780 3.830 3.500 3.550 244,782 -0.22(-5.84%)
Jun 26, 2019 3.670 3.810 3.550 3.770 231,090 +0.11(+3.01%)
Jun 25, 2019 3.670 3.730 3.589 3.660 177,499 +0.02(+0.55%)
Jun 24, 2019 3.890 3.890 3.570 3.640 376,271 -0.29(-7.38%)
Jun 21, 2019 3.790 3.940 3.600 3.930 879,200 +0.12(+3.15%)
Jun 20, 2019 3.950 4.030 3.795 3.810 259,831 -0.09(-2.31%)
Jun 19, 2019 3.980 4.010 3.820 3.900 233,637 -0.07(-1.76%)
Jun 18, 2019 4.140 4.180 3.940 3.970 203,052 -0.13(-3.17%)
Jun 17, 2019 4.110 4.180 4.060 4.100 87,748 -0.03(-0.73%)
Jun 14, 2019 4.160 4.220 4.050 4.130 159,300 -0.03(-0.72%)
Jun 13, 2019 4.230 4.310 4.110 4.160 91,641 -0.05(-1.19%)
Jun 12, 2019 4.120 4.210 4.080 4.210 61,299 +0.06(+1.45%)
Jun 11, 2019 4.210 4.230 4.100 4.150 108,194 -0.03(-0.72%)
Jun 10, 2019 4.160 4.240 4.080 4.180 141,849 +0.19(+4.76%)
Jun 07, 2019 3.900 4.040 3.850 3.990 194,700 +0.13(+3.37%)
Jun 06, 2019 4.120 4.120 3.810 3.860 270,511 -0.26(-6.31%)
Jun 05, 2019 4.300 4.310 4.080 4.120 165,508 -0.17(-3.96%)
Jun 04, 2019 4.250 4.320 4.160 4.290 183,052 +0.12(+2.88%)
Jun 03, 2019 4.320 4.360 4.140 4.170 168,746 -0.15(-3.47%)
May 31, 2019 4.310 4.420 4.280 4.320 162,100 -0.03(-0.69%)
May 30, 2019 4.210 4.380 4.200 4.350 204,285 +0.14(+3.33%)
May 29, 2019 4.310 4.360 4.190 4.210 365,105 -0.11(-2.55%)
May 28, 2019 4.410 4.490 4.230 4.320 355,299 -0.12(-2.70%)
May 24, 2019 4.470 4.560 4.260 4.440 325,700 -0.02(-0.45%)
May 23, 2019 4.860 4.860 4.430 4.460 397,075 -0.42(-8.61%)
May 22, 2019 5.080 5.130 4.870 4.880 352,722 -0.21(-4.13%)
May 21, 2019 5.170 5.170 5.080 5.090 126,137 -0.05(-0.97%)
May 20, 2019 5.150 5.160 5.000 5.140 171,240 -0.03(-0.58%)
May 17, 2019 5.200 5.320 5.140 5.170 129,200 -0.10(-1.90%)
May 16, 2019 5.270 5.440 5.240 5.270 337,383 +0.01(+0.19%)
May 15, 2019 5.210 5.360 5.150 5.260 263,716 -0.01(-0.19%)
May 14, 2019 5.160 5.340 5.120 5.270 166,755 +0.15(+2.93%)
May 13, 2019 5.150 5.160 4.695 5.120 351,424 -0.16(-3.03%)
May 10, 2019 5.430 5.480 5.230 5.280 125,400 -0.19(-3.47%)
May 09, 2019 5.340 5.490 5.220 5.470 200,947 +0.04(+0.74%)
May 08, 2019 5.380 5.540 5.330 5.430 379,647 +0.04(+0.74%)
May 07, 2019 5.590 5.620 5.310 5.390 244,094 -0.17(-3.06%)
May 06, 2019 5.520 5.650 5.150 5.560 412,810 +0.05(+0.91%)
May 03, 2019 5.220 5.570 5.190 5.510 378,600 +0.36(+6.99%)
May 02, 2019 5.080 5.240 5.070 5.150 252,800 +0.06(+1.18%)
May 01, 2019 5.160 5.160 4.970 5.090 328,767 -0.07(-1.36%)
Apr 30, 2019 5.260 5.260 5.120 5.160 208,951 -0.10(-1.90%)
Apr 29, 2019 5.350 5.400 5.220 5.260 126,794 -0.03(-0.57%)
Apr 26, 2019 5.120 5.310 5.100 5.290 86,600 +0.14(+2.72%)
Apr 25, 2019 5.200 5.220 5.070 5.150 141,840 -0.09(-1.72%)
Apr 24, 2019 5.090 5.280 5.080 5.240 176,530 +0.16(+3.15%)
Apr 23, 2019 5.100 5.160 5.060 5.080 378,164 -0.04(-0.78%)
Apr 22, 2019 5.150 5.230 5.060 5.120 141,377 -0.05(-0.97%)
Apr 18, 2019 5.190 5.240 5.110 5.170 127,600 +0.01(+0.19%)
Apr 17, 2019 5.270 5.320 5.140 5.160 179,874 -0.07(-1.34%)
Apr 16, 2019 5.200 5.330 5.150 5.230 212,902 +0.05(+0.97%)
Apr 15, 2019 5.150 5.270 5.120 5.180 193,405 +0.03(+0.58%)
Apr 12, 2019 5.090 5.280 5.030 5.150 265,600 +0.14(+2.79%)
Apr 11, 2019 5.080 5.150 4.980 5.010 208,752 -0.09(-1.76%)
Apr 10, 2019 5.100 5.200 5.050 5.100 160,313 -0.03(-0.58%)
Apr 09, 2019 5.340 5.340 5.030 5.130 413,469 -0.26(-4.82%)
Apr 08, 2019 5.250 5.401 5.250 5.390 279,463 +0.14(+2.67%)
Apr 05, 2019 5.200 5.315 5.170 5.250 392,800 +0.05(+0.96%)
Apr 04, 2019 5.210 5.390 5.190 5.200 237,614 +0.00(+0.00%)
Apr 03, 2019 5.360 5.470 5.170 5.200 473,303 -0.09(-1.70%)
Apr 02, 2019 5.300 5.457 5.250 5.290 205,230 -0.01(-0.19%)
Apr 01, 2019 5.150 5.470 5.150 5.300 353,380 +0.21(+4.13%)
Mar 29, 2019 5.080 5.260 5.070 5.090 852,900 +0.06(+1.19%)
Mar 28, 2019 5.060 5.100 4.910 5.030 346,165 -0.04(-0.79%)
Mar 27, 2019 4.920 5.190 4.920 5.070 222,235 +0.13(+2.63%)
Mar 26, 2019 4.810 4.960 4.740 4.940 185,254 +0.16(+3.35%)
Mar 25, 2019 4.620 4.850 4.450 4.780 436,190 +0.09(+1.92%)
Mar 22, 2019 4.890 4.935 4.615 4.690 379,300 -0.24(-4.87%)
Mar 21, 2019 4.850 4.990 4.796 4.930 398,216 +0.09(+1.86%)
Mar 20, 2019 5.110 5.130 4.830 4.840 293,987 -0.30(-5.84%)
Mar 19, 2019 5.260 5.300 5.100 5.140 169,636 -0.11(-2.10%)
Mar 18, 2019 5.180 5.480 5.141 5.250 262,283 +0.08(+1.55%)
Mar 15, 2019 5.140 5.200 5.070 5.170 1,132,800 +0.04(+0.78%)
Mar 14, 2019 5.080 5.190 5.060 5.130 221,411 +0.05(+0.98%)
Mar 13, 2019 5.080 5.290 5.030 5.080 321,023 +0.02(+0.40%)
Mar 12, 2019 5.130 5.266 4.710 5.060 875,742 -0.02(-0.39%)
Mar 11, 2019 4.950 5.380 4.789 5.080 944,546 +0.46(+9.96%)
Mar 08, 2019 5.000 5.000 4.210 4.620 795,600 +0.21(+4.76%)
Mar 07, 2019 4.300 4.470 4.210 4.410 264,564 +0.08(+1.85%)
Mar 06, 2019 4.650 4.670 4.300 4.330 427,464 -0.33(-7.08%)
Mar 05, 2019 4.800 4.900 4.650 4.660 177,098 -0.14(-2.92%)
Mar 04, 2019 4.780 5.040 4.770 4.800 340,596 +0.06(+1.27%)
Mar 01, 2019 4.790 4.860 4.720 4.740 60,600 -0.01(-0.21%)
Feb 28, 2019 4.760 4.800 4.650 4.750 247,052 -0.03(-0.63%)
Feb 27, 2019 4.780 4.800 4.700 4.780 135,582 -0.01(-0.21%)
Feb 26, 2019 4.800 4.850 4.700 4.790 137,622 -0.02(-0.42%)
Feb 25, 2019 4.970 5.050 4.730 4.810 248,546 -0.11(-2.24%)
Feb 22, 2019 4.930 5.000 4.845 4.920 175,800 +0.03(+0.61%)
Feb 21, 2019 4.860 4.900 4.770 4.890 260,292 +0.04(+0.82%)
Feb 20, 2019 4.710 4.870 4.630 4.850 299,486 +0.15(+3.19%)
Feb 19, 2019 4.850 4.960 4.660 4.700 349,203 -0.16(-3.29%)
Feb 15, 2019 4.630 4.870 4.560 4.860 426,500 +0.27(+5.88%)
Feb 14, 2019 4.450 4.640 4.450 4.590 218,084 +0.10(+2.23%)
Feb 13, 2019 4.470 4.510 4.410 4.490 203,203 +0.04(+0.90%)
Feb 12, 2019 4.390 4.570 4.290 4.450 226,790 +0.09(+2.06%)
Feb 11, 2019 4.290 4.400 4.200 4.360 207,785 +0.12(+2.83%)
Feb 08, 2019 4.520 4.585 4.160 4.240 385,600 -0.24(-5.36%)
Feb 07, 2019 4.590 5.060 4.280 4.480 927,722 +0.18(+4.19%)
Feb 06, 2019 4.280 4.350 4.210 4.300 187,820 +0.01(+0.23%)
Feb 05, 2019 4.210 4.370 4.180 4.290 196,113 +0.11(+2.63%)
Feb 04, 2019 4.150 4.190 4.100 4.180 148,820 +0.02(+0.48%)
Feb 01, 2019 4.180 4.260 4.110 4.160 176,900 -0.01(-0.24%)
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.