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 30, 2020 5.850 6.920 5.460 6.570 3,336,600 +1.38(+26.59%)
Oct 29, 2020 5.060 5.250 4.920 5.190 313,582 +0.12(+2.37%)
Oct 28, 2020 5.060 5.250 4.800 5.070 366,859 +0.01(+0.20%)
Oct 27, 2020 5.000 5.400 4.990 5.060 303,836 +0.12(+2.43%)
Oct 26, 2020 5.500 5.505 4.900 4.940 433,350 -0.54(-9.85%)
Oct 23, 2020 6.240 6.370 5.470 5.480 532,400 -0.73(-11.76%)
Oct 22, 2020 6.750 6.780 6.075 6.210 553,317 -0.56(-8.27%)
Oct 21, 2020 6.520 7.310 6.520 6.770 765,852 +0.27(+4.15%)
Oct 20, 2020 6.330 6.580 6.220 6.500 284,071 +0.20(+3.17%)
Oct 19, 2020 6.420 6.430 6.270 6.300 127,013 -0.07(-1.10%)
Oct 16, 2020 6.510 6.540 6.350 6.370 160,900 -0.19(-2.90%)
Oct 15, 2020 6.360 6.630 6.200 6.560 197,025 +0.08(+1.23%)
Oct 14, 2020 6.520 6.650 6.290 6.480 142,382 -0.10(-1.52%)
Oct 13, 2020 6.730 6.840 6.580 6.580 228,962 -0.26(-3.80%)
Oct 12, 2020 6.440 6.885 6.376 6.840 318,406 +0.38(+5.88%)
Oct 09, 2020 6.400 6.600 6.230 6.460 229,700 +0.08(+1.25%)
Oct 08, 2020 6.310 6.570 6.230 6.380 183,714 +0.18(+2.90%)
Oct 07, 2020 6.120 6.420 6.120 6.200 185,759 +0.12(+1.97%)
Oct 06, 2020 6.390 6.520 6.050 6.080 343,395 -0.22(-3.49%)
Oct 05, 2020 6.120 6.377 6.040 6.300 359,542 +0.27(+4.48%)
Oct 02, 2020 5.520 6.060 5.400 6.030 404,100 +0.38(+6.73%)
Oct 01, 2020 5.370 5.690 5.250 5.650 178,648 +0.28(+5.21%)
Sep 30, 2020 5.280 5.520 5.220 5.370 377,137 +0.09(+1.70%)
Sep 29, 2020 5.370 5.460 5.110 5.280 228,228 -0.14(-2.58%)
Sep 28, 2020 5.470 5.730 5.390 5.420 206,160 +0.03(+0.56%)
Sep 25, 2020 5.160 5.420 5.160 5.390 219,700 +0.18(+3.45%)
Sep 24, 2020 5.100 5.350 5.050 5.210 149,066 +0.05(+0.97%)
Sep 23, 2020 5.400 5.465 5.120 5.160 228,309 -0.16(-3.01%)
Sep 22, 2020 5.410 5.527 5.270 5.320 156,066 -0.06(-1.12%)
Sep 21, 2020 5.660 5.660 5.215 5.380 313,331 -0.45(-7.72%)
Sep 18, 2020 5.850 5.896 5.600 5.830 503,000 +0.09(+1.57%)
Sep 17, 2020 5.920 6.050 5.700 5.740 163,131 -0.32(-5.28%)
Sep 16, 2020 5.930 6.230 5.890 6.060 324,549 +0.16(+2.71%)
Sep 15, 2020 5.760 6.080 5.700 5.900 209,822 +0.15(+2.61%)
Sep 14, 2020 5.850 5.910 5.620 5.750 229,571 -0.04(-0.69%)
Sep 11, 2020 6.020 6.100 5.700 5.790 156,400 -0.23(-3.82%)
Sep 10, 2020 5.700 6.070 5.670 6.020 247,579 +0.34(+5.99%)
Sep 09, 2020 5.770 5.890 5.530 5.680 251,635 -0.04(-0.79%)
Sep 08, 2020 5.820 6.000 5.670 5.725 267,253 -0.18(-2.97%)
Sep 04, 2020 5.950 5.985 5.560 5.900 280,200 +0.00(+0.00%)
Sep 03, 2020 6.300 6.390 5.810 5.900 281,801 -0.39(-6.20%)
Sep 02, 2020 6.310 6.348 6.040 6.290 162,741 -0.02(-0.32%)
Sep 01, 2020 6.080 6.390 6.010 6.310 216,959 +0.16(+2.60%)
Aug 31, 2020 6.300 6.300 6.010 6.150 240,514 -0.18(-2.84%)
Aug 28, 2020 6.220 6.480 6.170 6.330 313,100 +0.16(+2.59%)
Aug 27, 2020 6.360 6.450 6.010 6.170 203,101 -0.19(-2.99%)
Aug 26, 2020 6.190 6.500 6.020 6.360 215,913 +0.14(+2.17%)
Aug 25, 2020 6.090 6.290 6.080 6.225 189,495 +0.19(+3.23%)
Aug 24, 2020 6.630 6.630 5.830 6.030 450,448 -0.48(-7.37%)
Aug 21, 2020 6.390 6.570 6.300 6.510 574,300 +0.13(+2.04%)
Aug 20, 2020 6.260 6.430 6.110 6.380 304,074 +0.01(+0.16%)
Aug 19, 2020 6.460 6.870 6.260 6.370 417,231 -0.02(-0.31%)
Aug 18, 2020 6.640 6.685 6.350 6.390 329,310 -0.24(-3.62%)
Aug 17, 2020 6.730 6.760 6.250 6.630 556,830 -0.01(-0.15%)
Aug 14, 2020 6.800 7.020 6.405 6.640 604,000 -0.16(-2.28%)
Aug 13, 2020 6.920 6.920 6.680 6.795 366,156 -0.08(-1.24%)
Aug 12, 2020 6.330 7.140 6.330 6.880 980,858 +0.57(+9.03%)
Aug 11, 2020 6.600 6.665 6.138 6.310 1,091,268 -0.26(-3.96%)
Aug 10, 2020 5.840 6.650 5.790 6.570 1,130,114 +1.00(+17.95%)
Aug 07, 2020 4.980 5.660 4.750 5.570 714,700 +0.61(+12.30%)
Aug 06, 2020 4.450 5.300 4.450 4.960 1,336,178 +0.79(+18.94%)
Aug 05, 2020 4.250 4.250 4.120 4.170 228,735 -0.04(-0.95%)
Aug 04, 2020 4.090 4.230 4.090 4.210 177,019 +0.06(+1.45%)
Aug 03, 2020 4.250 4.250 4.050 4.150 121,652 -0.02(-0.48%)
Jul 31, 2020 4.130 4.200 3.980 4.170 257,300 -0.01(-0.24%)
Jul 30, 2020 3.870 4.200 3.820 4.180 243,793 +0.20(+5.03%)
Jul 29, 2020 3.670 4.100 3.670 3.980 313,242 +0.32(+8.74%)
Jul 28, 2020 3.640 3.760 3.600 3.660 145,847 -0.02(-0.54%)
Jul 27, 2020 3.710 3.780 3.610 3.680 62,827 -0.04(-1.08%)
Jul 24, 2020 3.770 3.820 3.650 3.720 77,000 -0.04(-1.06%)
Jul 23, 2020 3.760 3.910 3.720 3.760 107,930 -0.02(-0.53%)
Jul 22, 2020 3.810 3.840 3.600 3.780 120,680 -0.05(-1.31%)
Jul 21, 2020 3.730 3.870 3.690 3.830 301,821 +0.12(+3.23%)
Jul 20, 2020 3.740 3.765 3.580 3.710 187,103 -0.08(-2.11%)
Jul 17, 2020 3.910 3.920 3.720 3.790 107,100 -0.13(-3.44%)
Jul 16, 2020 3.820 3.970 3.760 3.925 146,884 +0.06(+1.68%)
Jul 15, 2020 3.830 3.880 3.730 3.860 200,547 +0.11(+2.93%)
Jul 14, 2020 3.430 3.750 3.410 3.750 228,130 +0.27(+7.76%)
Jul 13, 2020 3.770 3.830 3.430 3.480 308,947 -0.27(-7.20%)
Jul 10, 2020 3.690 3.850 3.630 3.750 212,800 +0.09(+2.46%)
Jul 09, 2020 3.850 3.850 3.560 3.660 195,294 -0.14(-3.68%)
Jul 08, 2020 3.960 3.990 3.740 3.800 343,173 -0.13(-3.31%)
Jul 07, 2020 3.680 3.990 3.676 3.930 228,322 +0.19(+5.08%)
Jul 06, 2020 3.750 3.830 3.580 3.740 336,940 +0.01(+0.27%)
Jul 02, 2020 3.710 3.800 3.655 3.730 134,900 +0.11(+3.04%)
Jul 01, 2020 3.920 3.990 3.510 3.620 242,123 -0.31(-7.89%)
Jun 30, 2020 3.920 3.980 3.770 3.930 135,330 +0.00(+0.00%)
Jun 29, 2020 3.750 3.990 3.683 3.930 372,024 +0.23(+6.07%)
Jun 26, 2020 3.570 3.750 3.542 3.705 1,316,500 +0.08(+2.07%)
Jun 25, 2020 3.530 3.690 3.410 3.630 291,338 +0.05(+1.40%)
Jun 24, 2020 3.480 3.640 3.260 3.580 280,774 +0.07(+1.99%)
Jun 23, 2020 3.380 3.750 3.350 3.510 446,156 +0.18(+5.41%)
Jun 22, 2020 3.170 3.450 3.120 3.330 350,056 +0.18(+5.71%)
Jun 19, 2020 3.210 3.490 3.080 3.150 706,300 +0.16(+5.35%)
Jun 18, 2020 2.910 3.150 2.870 2.990 209,748 +0.08(+2.75%)
Jun 17, 2020 2.910 3.030 2.836 2.910 236,572 -0.03(-1.02%)
Jun 16, 2020 3.100 3.225 2.920 2.940 453,001 +0.00(+0.00%)
Jun 15, 2020 2.770 3.040 2.650 2.940 358,699 +0.12(+4.26%)
Jun 12, 2020 2.990 3.090 2.768 2.820 192,200 -0.08(-2.76%)
Jun 11, 2020 3.010 3.050 2.820 2.900 312,942 -0.25(-7.94%)
Jun 10, 2020 3.300 3.383 3.030 3.150 209,599 -0.16(-4.83%)
Jun 09, 2020 3.210 3.500 3.120 3.310 298,384 +0.06(+1.85%)
Jun 08, 2020 3.250 3.315 3.145 3.250 222,445 +0.09(+2.85%)
Jun 05, 2020 3.000 3.240 2.970 3.160 390,500 +0.28(+9.72%)
Jun 04, 2020 2.750 2.910 2.750 2.880 233,761 +0.07(+2.49%)
Jun 03, 2020 2.800 2.914 2.770 2.810 109,891 +0.09(+3.31%)
Jun 02, 2020 2.810 2.870 2.660 2.720 187,334 -0.07(-2.51%)
Jun 01, 2020 2.780 2.910 2.690 2.790 130,779 +0.02(+0.90%)
May 29, 2020 2.810 2.850 2.541 2.765 290,000 -0.07(-2.64%)
May 28, 2020 2.990 3.020 2.820 2.840 333,271 -0.07(-2.41%)
May 27, 2020 2.710 2.950 2.650 2.910 236,770 +0.27(+10.23%)
May 26, 2020 2.830 2.990 2.440 2.640 522,359 -0.08(-2.94%)
May 22, 2020 2.600 2.743 2.550 2.720 352,300 +0.18(+7.09%)
May 21, 2020 2.210 2.600 2.200 2.540 544,136 +0.37(+17.05%)
May 20, 2020 2.030 2.220 2.010 2.170 292,170 +0.19(+9.60%)
May 19, 2020 1.810 2.030 1.750 1.980 232,075 +0.15(+8.20%)
May 18, 2020 1.790 1.980 1.770 1.830 520,030 +0.12(+7.02%)
May 15, 2020 1.530 1.710 1.510 1.710 383,300 +0.21(+14.00%)
May 14, 2020 1.590 1.700 1.470 1.500 334,297 -0.14(-8.54%)
May 13, 2020 1.620 1.650 1.440 1.640 328,877 +0.04(+2.50%)
May 12, 2020 1.590 1.660 1.570 1.600 265,568 +0.00(+0.00%)
May 11, 2020 1.630 1.660 1.500 1.600 373,032 +0.00(+0.00%)
May 08, 2020 1.670 1.730 1.550 1.600 240,400 -0.02(-1.23%)
May 07, 2020 1.500 1.730 1.500 1.620 355,430 +0.21(+14.89%)
May 06, 2020 1.460 1.530 1.400 1.410 91,989 -0.02(-1.40%)
May 05, 2020 1.500 1.670 1.420 1.430 373,293 -0.06(-3.70%)
May 04, 2020 1.550 1.550 1.480 1.485 173,121 -0.10(-6.31%)
May 01, 2020 1.660 1.700 1.520 1.585 257,700 -0.12(-7.04%)
Apr 30, 2020 1.840 1.900 1.655 1.705 223,853 -0.20(-10.73%)
Apr 29, 2020 1.700 1.970 1.650 1.910 342,205 +0.29(+17.90%)
Apr 28, 2020 1.580 1.690 1.470 1.620 234,685 +0.08(+5.19%)
Apr 27, 2020 1.450 1.600 1.430 1.540 175,536 +0.12(+8.45%)
Apr 24, 2020 1.360 1.450 1.360 1.420 134,600 +0.06(+4.41%)
Apr 23, 2020 1.290 1.510 1.260 1.360 247,309 +0.09(+6.67%)
Apr 22, 2020 1.340 1.349 1.260 1.275 155,047 -0.04(-2.67%)
Apr 21, 2020 1.320 1.348 1.250 1.310 145,077 -0.07(-5.07%)
Apr 20, 2020 1.460 1.470 1.320 1.380 221,925 -0.10(-6.76%)
Apr 17, 2020 1.310 1.520 1.290 1.480 246,400 +0.22(+17.46%)
Apr 16, 2020 1.280 1.350 1.250 1.260 177,072 -0.02(-1.56%)
Apr 15, 2020 1.350 1.351 1.210 1.280 175,851 -0.08(-5.88%)
Apr 14, 2020 1.390 1.480 1.310 1.360 201,559 -0.03(-2.16%)
Apr 13, 2020 1.410 1.480 1.300 1.390 314,906 +0.05(+3.73%)
Apr 09, 2020 1.250 1.380 1.200 1.340 619,000 +0.11(+8.94%)
Apr 08, 2020 1.130 1.250 1.110 1.230 396,786 +0.13(+11.82%)
Apr 07, 2020 1.250 1.410 1.100 1.100 478,694 -0.05(-4.35%)
Apr 06, 2020 1.150 1.450 1.130 1.150 409,920 +0.03(+2.68%)
Apr 03, 2020 1.230 1.230 1.060 1.120 241,700 -0.11(-8.94%)
Apr 02, 2020 1.310 1.340 1.190 1.230 200,015 -0.04(-3.15%)
Apr 01, 2020 1.380 1.380 1.250 1.270 181,663 -0.13(-9.29%)
Mar 31, 2020 1.480 1.621 1.340 1.400 267,772 -0.12(-7.89%)
Mar 30, 2020 1.620 1.620 1.370 1.520 269,282 -0.08(-5.00%)
Mar 27, 2020 1.820 1.831 1.570 1.600 239,900 -0.30(-15.79%)
Mar 26, 2020 1.980 2.050 1.820 1.900 510,068 +0.00(+0.00%)
Mar 25, 2020 1.840 2.050 1.650 1.900 503,179 +0.15(+8.57%)
Mar 24, 2020 1.740 1.750 1.450 1.750 672,801 +0.31(+21.53%)
Mar 23, 2020 1.000 1.450 0.9900 1.440 802,524 +0.58(+67.95%)
Mar 20, 2020 1.200 1.350 0.8574 0.8574 5,534,000 -0.30(-26.09%)
Mar 19, 2020 1.200 1.265 1.110 1.160 451,571 +0.00(+0.00%)
Mar 18, 2020 1.600 1.690 0.9757 1.160 832,876 -0.52(-30.95%)
Mar 17, 2020 1.900 1.900 1.650 1.680 526,579 -0.14(-7.44%)
Mar 16, 2020 1.860 1.910 1.700 1.815 437,553 -0.31(-14.39%)
Mar 13, 2020 2.000 2.120 1.910 2.120 358,600 +0.28(+15.22%)
Mar 12, 2020 1.910 1.970 1.750 1.840 408,934 -0.16(-8.00%)
Mar 11, 2020 2.070 2.131 1.950 2.000 279,694 -0.17(-7.83%)
Mar 10, 2020 2.970 2.970 2.020 2.170 444,057 -0.35(-13.89%)
Mar 09, 2020 2.710 2.750 2.470 2.520 277,884 -0.34(-11.89%)
Mar 06, 2020 2.750 3.090 2.750 2.860 188,300 +0.04(+1.42%)
Mar 05, 2020 3.030 3.230 2.740 2.820 344,393 -0.38(-11.88%)
Mar 04, 2020 3.150 3.210 2.870 3.200 328,458 +0.13(+4.23%)
Mar 03, 2020 3.300 3.510 2.985 3.070 294,610 -0.23(-6.97%)
Mar 02, 2020 3.330 3.340 3.120 3.300 130,973 +0.00(+0.00%)
Feb 28, 2020 3.180 3.490 3.050 3.300 278,100 -0.05(-1.49%)
Feb 27, 2020 3.520 3.720 3.260 3.350 237,451 -0.21(-5.90%)
Feb 26, 2020 3.570 3.710 3.520 3.560 207,018 -0.03(-0.84%)
Feb 25, 2020 3.840 3.870 3.550 3.590 151,798 -0.27(-6.99%)
Feb 24, 2020 4.040 4.090 3.690 3.860 200,684 -0.39(-9.18%)
Feb 21, 2020 4.230 4.427 4.060 4.250 293,300 +0.06(+1.43%)
Feb 20, 2020 4.090 4.240 3.990 4.190 147,083 +0.04(+0.96%)
Feb 19, 2020 4.080 4.250 4.074 4.150 123,445 +0.04(+0.97%)
Feb 18, 2020 3.880 4.200 3.835 4.110 140,964 +0.23(+5.93%)
Feb 14, 2020 4.150 4.250 3.690 3.880 184,000 -0.27(-6.51%)
Feb 13, 2020 4.000 4.240 3.920 4.150 115,579 +0.11(+2.72%)
Feb 12, 2020 3.790 4.350 3.700 4.040 226,502 +0.26(+6.88%)
Feb 11, 2020 3.700 3.800 3.550 3.780 161,475 +0.16(+4.42%)
Feb 10, 2020 3.490 3.790 3.490 3.620 234,760 +0.12(+3.43%)
Feb 07, 2020 3.600 3.770 3.490 3.500 263,900 -0.17(-4.50%)
Feb 06, 2020 3.370 3.690 3.320 3.665 195,000 +0.27(+7.79%)
Feb 05, 2020 3.170 3.400 3.150 3.400 148,574 +0.29(+9.32%)
Feb 04, 2020 3.050 3.130 3.001 3.110 135,267 +0.11(+3.67%)
Feb 03, 2020 3.040 3.100 2.910 3.000 109,869 -0.04(-1.15%)
Jan 31, 2020 2.910 3.040 2.820 3.035 376,500 +0.06(+2.19%)
Jan 30, 2020 2.890 3.011 2.830 2.970 136,417 +0.05(+1.54%)
Jan 29, 2020 3.150 3.150 2.880 2.925 174,161 -0.23(-7.14%)
Jan 28, 2020 3.170 3.250 3.120 3.150 159,486 +0.01(+0.32%)
Jan 27, 2020 3.170 3.250 3.120 3.140 68,586 -0.11(-3.38%)
Jan 24, 2020 3.200 3.260 3.110 3.250 145,500 +0.03(+0.93%)
Jan 23, 2020 3.220 3.270 3.190 3.220 86,711 -0.03(-0.92%)
Jan 22, 2020 3.350 3.380 3.230 3.250 50,553 -0.06(-1.81%)
Jan 21, 2020 3.420 3.430 3.280 3.310 75,945 -0.17(-4.89%)
Jan 17, 2020 3.640 3.700 3.470 3.480 108,700 -0.11(-3.06%)
Jan 16, 2020 3.650 3.870 3.580 3.590 164,198 -0.03(-0.83%)
Jan 15, 2020 3.410 3.620 3.370 3.620 186,834 +0.24(+7.10%)
Jan 14, 2020 3.260 3.450 3.200 3.380 171,185 +0.11(+3.36%)
Jan 13, 2020 3.160 3.275 3.100 3.270 71,806 +0.11(+3.48%)
Jan 10, 2020 3.210 3.270 3.140 3.160 89,900 -0.04(-1.25%)
Jan 09, 2020 3.300 3.300 3.110 3.200 145,116 -0.07(-2.14%)
Jan 08, 2020 3.320 3.370 3.240 3.270 180,455 -0.04(-1.21%)
Jan 07, 2020 3.280 3.380 3.210 3.310 73,090 -0.01(-0.30%)
Jan 06, 2020 3.110 3.340 3.110 3.320 116,106 +0.16(+5.06%)
Jan 03, 2020 3.100 3.230 3.040 3.160 135,400 -0.01(-0.32%)
Jan 02, 2020 3.230 3.250 3.050 3.170 68,490 +0.01(+0.32%)
Dec 31, 2019 2.970 3.200 2.970 3.160 139,700 +0.19(+6.40%)
Dec 30, 2019 2.940 3.050 2.885 2.970 187,521 +0.02(+0.68%)
Dec 27, 2019 3.090 3.140 2.910 2.950 233,300 -0.21(-6.65%)
Dec 26, 2019 3.200 3.280 3.130 3.160 98,602 -0.08(-2.47%)
Dec 24, 2019 3.260 3.270 3.200 3.240 87,000 -0.04(-1.22%)
Dec 23, 2019 3.340 3.370 3.230 3.280 176,611 -0.06(-1.80%)
Dec 20, 2019 3.360 3.380 3.080 3.340 1,456,500 -0.02(-0.60%)
Dec 19, 2019 3.430 3.540 3.340 3.360 124,701 -0.01(-0.30%)
Dec 18, 2019 3.520 3.565 3.350 3.370 202,072 -0.14(-3.99%)
Dec 17, 2019 3.580 3.605 3.460 3.510 219,784 -0.05(-1.40%)
Dec 16, 2019 3.460 3.770 3.460 3.560 224,999 +0.16(+4.71%)
Dec 13, 2019 3.470 3.660 3.300 3.400 182,000 -0.07(-2.02%)
Dec 12, 2019 3.320 3.560 3.273 3.470 333,501 +0.15(+4.52%)
Dec 11, 2019 3.010 3.330 3.010 3.320 194,714 +0.32(+10.67%)
Dec 10, 2019 3.150 3.280 2.960 3.000 226,763 -0.14(-4.46%)
Dec 09, 2019 2.810 3.225 2.810 3.140 347,396 +0.34(+12.14%)
Dec 06, 2019 2.710 2.930 2.710 2.800 255,600 +0.13(+4.87%)
Dec 05, 2019 2.770 2.800 2.640 2.670 186,544 -0.11(-3.96%)
Dec 04, 2019 2.860 2.870 2.780 2.780 172,475 -0.05(-1.77%)
Dec 03, 2019 2.870 2.896 2.810 2.830 170,326 -0.04(-1.39%)
Dec 02, 2019 2.960 2.960 2.810 2.870 206,951 -0.08(-2.71%)
Nov 29, 2019 2.750 2.980 2.750 2.950 64,700 +0.17(+6.12%)
Nov 27, 2019 2.830 2.970 2.740 2.780 321,900 -0.06(-2.11%)
Nov 26, 2019 2.840 2.980 2.760 2.840 565,482 +0.05(+1.79%)
Nov 25, 2019 2.620 2.830 2.610 2.790 222,953 +0.17(+6.49%)
Nov 22, 2019 2.640 2.700 2.603 2.620 135,100 +0.03(+1.16%)
Nov 21, 2019 2.670 2.670 2.530 2.590 143,484 -0.05(-1.89%)
Nov 20, 2019 2.720 2.845 2.620 2.640 162,339 -0.08(-2.94%)
Nov 19, 2019 2.730 2.880 2.710 2.720 153,705 -0.04(-1.45%)
Nov 18, 2019 3.080 3.105 2.727 2.760 154,038 -0.38(-11.96%)
Nov 15, 2019 3.140 3.220 3.080 3.135 184,200 +0.05(+1.79%)
Nov 14, 2019 3.010 3.150 2.938 3.080 169,918 +0.06(+1.99%)
Nov 13, 2019 2.970 3.250 2.900 3.020 235,086 -0.01(-0.33%)
Nov 12, 2019 2.600 3.070 2.510 3.030 387,245 +0.40(+15.21%)
Nov 11, 2019 2.800 2.826 2.600 2.630 169,643 -0.09(-3.31%)
Nov 08, 2019 2.920 3.220 2.676 2.720 215,900 -0.23(-7.80%)
Nov 07, 2019 3.080 3.110 2.929 2.950 107,897 -0.07(-2.32%)
Nov 06, 2019 3.080 3.080 2.960 3.020 77,720 -0.04(-1.31%)
Nov 05, 2019 3.160 3.270 3.000 3.060 199,623 -0.05(-1.61%)
Nov 04, 2019 2.980 3.130 2.900 3.110 147,470 +0.16(+5.42%)
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.