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 29, 2021 9.650 9.790 9.420 9.450 292,315 -0.30(-3.08%)
Oct 28, 2021 9.590 9.930 9.500 9.750 278,552 +0.16(+1.67%)
Oct 27, 2021 9.310 9.760 9.310 9.590 348,215 +0.00(+0.00%)
Oct 26, 2021 9.590 9.590 581,975 +0.00(+0.00%)
Oct 25, 2021 9.910 10.15 9.420 9.590 731,294 -0.25(-2.54%)
Oct 22, 2021 10.36 10.40 9.790 9.840 645,666 -0.48(-4.65%)
Oct 21, 2021 10.15 10.34 9.920 10.32 451,548 +0.17(+1.67%)
Oct 20, 2021 10.13 10.21 10.05 10.15 216,175 -0.04(-0.39%)
Oct 19, 2021 10.43 10.43 10.06 10.19 271,842 -0.14(-1.36%)
Oct 18, 2021 10.44 10.50 10.12 10.33 537,773 +0.13(+1.27%)
Oct 15, 2021 9.920 10.35 9.920 10.20 736,834 +0.44(+4.51%)
Oct 14, 2021 9.580 9.850 9.540 9.760 333,512 +0.22(+2.31%)
Oct 13, 2021 9.680 9.757 9.370 9.540 345,073 -0.19(-1.95%)
Oct 12, 2021 10.05 10.05 9.510 9.730 345,329 -0.25(-2.51%)
Oct 11, 2021 10.00 10.23 9.570 9.980 719,552 +0.07(+0.71%)
Oct 08, 2021 9.710 10.02 9.690 9.910 581,593 +0.21(+2.16%)
Oct 07, 2021 9.750 9.950 9.680 9.700 1,021,239 +0.03(+0.31%)
Oct 06, 2021 9.500 9.690 9.400 9.670 394,500 +0.12(+1.26%)
Oct 05, 2021 9.370 9.585 9.280 9.550 355,979 +0.14(+1.49%)
Oct 04, 2021 9.560 9.560 9.240 9.410 255,788 -0.05(-0.53%)
Oct 01, 2021 9.230 9.640 9.080 9.460 393,912 +0.25(+2.71%)
Sep 30, 2021 9.190 9.330 9.090 9.210 308,735 +0.03(+0.33%)
Sep 29, 2021 9.290 9.370 9.120 9.180 243,026 -0.10(-1.08%)
Sep 28, 2021 9.370 9.500 9.090 9.280 574,000 -0.06(-0.64%)
Sep 27, 2021 8.760 9.500 8.760 9.340 757,049 +0.58(+6.62%)
Sep 24, 2021 8.420 8.880 8.420 8.760 434,086 +0.28(+3.30%)
Sep 23, 2021 8.450 8.670 8.370 8.480 363,308 +0.03(+0.36%)
Sep 22, 2021 8.500 8.590 8.400 8.450 543,784 +0.02(+0.24%)
Sep 21, 2021 8.525 8.525 8.260 8.430 361,611 +0.04(+0.48%)
Sep 20, 2021 8.400 8.660 8.020 8.390 516,743 -0.33(-3.78%)
Sep 17, 2021 8.900 8.970 8.622 8.720 1,435,667 -0.12(-1.36%)
Sep 16, 2021 8.770 8.900 8.692 8.840 208,801 +0.06(+0.68%)
Sep 15, 2021 8.750 8.870 8.630 8.780 247,190 +0.01(+0.11%)
Sep 14, 2021 8.950 8.950 8.610 8.770 416,915 -0.15(-1.68%)
Sep 13, 2021 8.800 9.000 8.560 8.920 456,064 +0.22(+2.53%)
Sep 10, 2021 9.280 9.330 8.590 8.700 856,732 -0.59(-6.35%)
Sep 09, 2021 9.160 9.470 9.040 9.290 406,677 +0.04(+0.43%)
Sep 08, 2021 9.350 9.500 9.080 9.250 437,301 -0.10(-1.07%)
Sep 07, 2021 9.550 9.550 8.500 9.350 1,269,838 -0.30(-3.11%)
Sep 03, 2021 9.730 10.09 9.580 9.650 696,302 -0.13(-1.33%)
Sep 02, 2021 9.430 9.825 9.400 9.780 552,102 +0.31(+3.27%)
Sep 01, 2021 9.430 9.505 9.160 9.470 313,515 +0.02(+0.21%)
Aug 31, 2021 9.800 9.980 9.380 9.450 382,101 -0.34(-3.47%)
Aug 30, 2021 9.780 10.05 9.420 9.790 955,057 +0.39(+4.15%)
Aug 27, 2021 9.230 9.558 9.170 9.400 384,689 +0.15(+1.62%)
Aug 26, 2021 9.510 9.540 9.245 9.250 312,935 -0.28(-2.94%)
Aug 25, 2021 9.650 9.760 9.480 9.530 362,242 -0.08(-0.83%)
Aug 24, 2021 9.630 10.10 9.540 9.610 831,310 +0.06(+0.63%)
Aug 23, 2021 9.550 9.935 9.380 9.550 743,867 +0.16(+1.70%)
Aug 20, 2021 9.380 9.500 9.300 9.390 545,972 +0.03(+0.32%)
Aug 19, 2021 9.200 9.830 9.040 9.360 1,063,535 +0.00(+0.00%)
Aug 18, 2021 9.140 9.630 9.010 9.360 462,429 +0.11(+1.19%)
Aug 17, 2021 9.450 9.510 9.170 9.250 593,418 -0.40(-4.15%)
Aug 16, 2021 9.360 10.00 9.130 9.650 1,282,719 +0.24(+2.55%)
Aug 13, 2021 9.750 9.750 9.300 9.410 412,552 -0.15(-1.57%)
Aug 12, 2021 9.460 9.710 9.260 9.560 449,620 +0.11(+1.16%)
Aug 11, 2021 9.340 9.480 9.245 9.450 567,089 +0.08(+0.85%)
Aug 10, 2021 9.300 9.620 9.220 9.370 607,336 +0.18(+1.96%)
Aug 09, 2021 9.370 9.560 9.030 9.190 872,726 +0.10(+1.10%)
Aug 06, 2021 9.100 9.280 8.860 9.090 686,792 +0.07(+0.78%)
Aug 05, 2021 8.260 9.094 8.225 9.020 1,157,090 +0.74(+8.94%)
Aug 04, 2021 8.000 8.400 7.840 8.280 1,583,626 +0.31(+3.89%)
Aug 03, 2021 8.250 8.700 7.610 7.970 1,806,679 +0.85(+11.94%)
Aug 02, 2021 6.920 7.190 6.910 7.120 220,642 +0.21(+3.04%)
Jul 30, 2021 7.100 7.100 6.830 6.910 158,400 -0.16(-2.26%)
Jul 29, 2021 6.830 7.120 6.800 7.070 142,489 +0.28(+4.12%)
Jul 28, 2021 6.830 6.980 6.720 6.790 192,257 +0.01(+0.15%)
Jul 27, 2021 6.880 6.890 6.630 6.780 246,574 -0.10(-1.45%)
Jul 26, 2021 6.810 6.910 6.730 6.880 204,298 +0.08(+1.18%)
Jul 23, 2021 6.730 6.870 6.620 6.800 198,974 +0.10(+1.49%)
Jul 22, 2021 6.660 6.740 6.510 6.700 262,090 +0.00(+0.00%)
Jul 21, 2021 6.590 6.810 6.545 6.700 330,319 +0.19(+2.92%)
Jul 20, 2021 6.350 6.660 6.220 6.510 396,891 +0.23(+3.66%)
Jul 19, 2021 6.350 6.480 6.180 6.280 438,266 -0.23(-3.53%)
Jul 16, 2021 6.800 6.800 6.480 6.510 269,711 -0.23(-3.41%)
Jul 15, 2021 6.700 6.818 6.630 6.740 215,091 -0.01(-0.22%)
Jul 14, 2021 6.820 6.908 6.700 6.755 220,350 -0.03(-0.37%)
Jul 13, 2021 6.790 6.835 6.690 6.780 153,388 -0.02(-0.29%)
Jul 12, 2021 6.820 6.890 6.670 6.800 177,313 -0.02(-0.29%)
Jul 09, 2021 6.610 6.830 6.600 6.820 170,154 +0.24(+3.65%)
Jul 08, 2021 6.420 6.720 6.270 6.580 274,689 +0.01(+0.15%)
Jul 07, 2021 6.600 6.710 6.520 6.570 234,037 -0.07(-1.05%)
Jul 06, 2021 6.700 6.700 6.470 6.640 269,484 -0.06(-0.90%)
Jul 02, 2021 6.770 6.894 6.680 6.700 174,764 -0.21(-3.04%)
Jul 01, 2021 6.550 6.920 6.550 6.910 316,739 +0.43(+6.64%)
Jun 30, 2021 6.300 6.710 6.190 6.480 533,177 +0.21(+3.35%)
Jun 29, 2021 6.240 6.390 6.134 6.270 759,318 -0.03(-0.48%)
Jun 28, 2021 6.640 6.700 6.260 6.300 621,629 -0.32(-4.83%)
Jun 25, 2021 6.750 6.805 6.600 6.620 1,372,959 -0.10(-1.49%)
Jun 24, 2021 6.820 6.950 6.570 6.720 418,069 -0.03(-0.44%)
Jun 23, 2021 6.690 6.840 6.630 6.750 525,304 +0.04(+0.60%)
Jun 22, 2021 6.860 6.880 6.640 6.710 290,250 -0.15(-2.19%)
Jun 21, 2021 6.770 6.900 6.590 6.860 214,529 +0.17(+2.54%)
Jun 18, 2021 6.720 6.870 6.590 6.690 451,107 -0.24(-3.46%)
Jun 17, 2021 7.090 7.350 6.880 6.930 239,583 -0.22(-3.08%)
Jun 16, 2021 7.360 7.420 7.025 7.150 304,570 -0.23(-3.12%)
Jun 15, 2021 7.450 7.500 7.270 7.380 285,134 -0.08(-1.07%)
Jun 14, 2021 7.570 7.590 7.410 7.460 265,429 -0.03(-0.40%)
Jun 11, 2021 7.520 7.700 7.480 7.490 291,304 -0.02(-0.27%)
Jun 10, 2021 7.530 7.590 7.460 7.510 199,686 -0.01(-0.13%)
Jun 09, 2021 7.650 7.680 7.490 7.520 202,751 -0.11(-1.44%)
Jun 08, 2021 7.520 7.730 7.490 7.630 196,615 +0.13(+1.73%)
Jun 07, 2021 7.500 7.550 7.430 7.500 359,807 +0.00(+0.00%)
Jun 04, 2021 7.540 7.650 7.475 7.500 207,106 -0.03(-0.40%)
Jun 03, 2021 7.460 7.580 7.230 7.530 289,291 +0.03(+0.40%)
Jun 02, 2021 7.600 7.660 7.440 7.500 382,789 -0.03(-0.40%)
Jun 01, 2021 7.250 7.550 7.235 7.530 294,831 +0.29(+4.01%)
May 28, 2021 7.340 7.440 7.200 7.240 348,831 -0.01(-0.14%)
May 27, 2021 7.220 7.290 6.980 7.250 280,735 +0.30(+4.32%)
May 26, 2021 6.700 6.990 6.590 6.950 262,068 +0.31(+4.67%)
May 25, 2021 6.930 7.100 6.630 6.640 350,354 -0.30(-4.32%)
May 24, 2021 6.890 7.030 6.740 6.940 321,979 +0.10(+1.46%)
May 21, 2021 6.880 6.955 6.730 6.840 278,605 +0.03(+0.44%)
May 20, 2021 6.740 6.810 6.500 6.810 433,039 +0.12(+1.79%)
May 19, 2021 6.280 6.730 6.150 6.690 455,427 +0.33(+5.19%)
May 18, 2021 6.240 6.550 6.200 6.360 398,177 +0.13(+2.09%)
May 17, 2021 6.010 6.240 5.830 6.230 392,726 +0.24(+4.01%)
May 14, 2021 5.780 6.070 5.680 5.990 403,299 +0.34(+6.02%)
May 13, 2021 6.260 6.260 5.610 5.650 687,883 -0.15(-2.59%)
May 12, 2021 6.130 6.130 5.670 5.800 887,759 -0.21(-3.49%)
May 11, 2021 6.240 6.360 5.990 6.010 683,743 -0.30(-4.75%)
May 10, 2021 6.880 6.880 6.190 6.310 854,928 -0.62(-8.95%)
May 07, 2021 7.800 7.810 6.520 6.930 1,195,658 -0.83(-10.70%)
May 06, 2021 8.180 8.180 7.690 7.760 1,054,971 -0.35(-4.32%)
May 05, 2021 8.130 8.250 7.930 8.110 250,953 +0.13(+1.63%)
May 04, 2021 8.150 8.750 7.770 7.980 310,715 -0.03(-0.37%)
May 03, 2021 7.670 8.050 7.640 8.010 426,342 +0.42(+5.53%)
Apr 30, 2021 7.350 7.600 7.335 7.590 288,700 +0.14(+1.88%)
Apr 29, 2021 7.380 7.650 7.320 7.450 200,032 +0.17(+2.34%)
Apr 28, 2021 7.210 7.390 7.060 7.280 208,693 +0.07(+0.97%)
Apr 27, 2021 7.340 7.455 7.140 7.210 239,282 -0.13(-1.77%)
Apr 26, 2021 7.710 7.840 7.325 7.340 286,588 -0.34(-4.43%)
Apr 23, 2021 7.350 7.730 7.270 7.680 303,400 +0.33(+4.49%)
Apr 22, 2021 7.220 7.570 7.080 7.350 532,159 +0.16(+2.23%)
Apr 21, 2021 7.100 7.330 7.010 7.190 289,999 +0.15(+2.13%)
Apr 20, 2021 7.220 7.221 6.790 7.040 302,982 -0.18(-2.49%)
Apr 19, 2021 7.390 7.450 7.060 7.220 354,009 -0.28(-3.73%)
Apr 16, 2021 8.340 8.370 7.430 7.500 626,600 -0.61(-7.52%)
Apr 15, 2021 8.270 8.380 7.960 8.110 189,210 -0.15(-1.82%)
Apr 14, 2021 8.210 8.545 8.205 8.260 198,640 +0.00(+0.00%)
Apr 13, 2021 8.380 8.390 8.141 8.260 376,882 -0.06(-0.72%)
Apr 12, 2021 8.390 8.530 8.240 8.320 177,965 -0.10(-1.19%)
Apr 09, 2021 8.310 8.560 8.290 8.420 184,000 +0.06(+0.72%)
Apr 08, 2021 8.470 8.630 8.240 8.360 393,104 -0.10(-1.18%)
Apr 07, 2021 8.480 8.620 8.360 8.460 280,917 +0.04(+0.48%)
Apr 06, 2021 8.690 8.960 8.270 8.420 514,100 -0.33(-3.77%)
Apr 05, 2021 8.750 9.000 8.560 8.750 452,508 +0.14(+1.63%)
Apr 01, 2021 8.550 8.740 8.230 8.610 428,800 +0.12(+1.41%)
Mar 31, 2021 8.350 8.600 8.110 8.490 504,786 +0.14(+1.68%)
Mar 30, 2021 8.200 8.470 7.800 8.350 770,137 +0.05(+0.60%)
Mar 29, 2021 8.590 8.620 8.240 8.300 913,091 -0.16(-1.89%)
Mar 26, 2021 7.630 8.530 7.630 8.460 2,546,700 +0.76(+9.87%)
Mar 25, 2021 6.860 7.702 6.800 7.700 723,581 +0.74(+10.63%)
Mar 24, 2021 6.970 7.170 6.830 6.960 401,295 +0.10(+1.46%)
Mar 23, 2021 7.630 7.900 6.750 6.860 644,484 -0.58(-7.80%)
Mar 22, 2021 7.450 7.780 7.030 7.440 884,878 +0.02(+0.27%)
Mar 19, 2021 7.130 7.470 7.050 7.420 1,008,100 +0.29(+4.07%)
Mar 18, 2021 7.440 7.480 7.030 7.130 802,782 -0.32(-4.30%)
Mar 17, 2021 7.010 7.470 6.930 7.450 1,250,082 +0.46(+6.58%)
Mar 16, 2021 7.090 7.490 6.910 6.990 594,786 +0.00(+0.00%)
Mar 15, 2021 6.950 7.000 6.800 6.990 217,365 +0.14(+2.04%)
Mar 12, 2021 7.030 7.190 6.770 6.850 350,100 -0.10(-1.44%)
Mar 11, 2021 6.950 7.190 6.810 6.950 475,191 +0.06(+0.87%)
Mar 10, 2021 6.300 6.980 6.250 6.890 516,657 +0.62(+9.89%)
Mar 09, 2021 6.280 6.380 6.150 6.270 329,162 +0.05(+0.80%)
Mar 08, 2021 6.070 6.410 6.070 6.220 566,231 +0.16(+2.64%)
Mar 05, 2021 5.850 6.090 5.700 6.060 657,500 +0.32(+5.57%)
Mar 04, 2021 5.750 5.875 5.470 5.740 328,419 +0.04(+0.70%)
Mar 03, 2021 5.740 5.930 5.660 5.700 257,962 -0.02(-0.35%)
Mar 02, 2021 5.690 5.800 5.580 5.720 170,506 -0.01(-0.17%)
Mar 01, 2021 5.650 5.800 5.640 5.730 231,426 +0.21(+3.80%)
Feb 26, 2021 5.560 5.770 5.470 5.520 212,800 -0.04(-0.72%)
Feb 25, 2021 5.700 5.830 5.540 5.560 217,601 -0.18(-3.14%)
Feb 24, 2021 5.570 5.830 5.500 5.740 262,121 +0.20(+3.61%)
Feb 23, 2021 5.390 5.600 5.310 5.540 278,623 -0.01(-0.18%)
Feb 22, 2021 5.410 5.720 5.400 5.550 403,958 +0.14(+2.59%)
Feb 19, 2021 5.200 5.450 5.200 5.410 188,000 +0.22(+4.24%)
Feb 18, 2021 5.200 5.290 5.160 5.190 152,403 -0.07(-1.33%)
Feb 17, 2021 5.390 5.390 5.160 5.260 384,685 -0.13(-2.41%)
Feb 16, 2021 5.340 5.590 5.270 5.390 316,729 +0.18(+3.45%)
Feb 12, 2021 5.260 5.370 5.140 5.210 191,100 -0.06(-1.14%)
Feb 11, 2021 5.420 5.570 5.210 5.270 233,556 -0.12(-2.23%)
Feb 10, 2021 5.570 5.650 5.360 5.390 311,305 -0.13(-2.36%)
Feb 09, 2021 5.690 5.770 5.520 5.520 215,292 -0.19(-3.33%)
Feb 08, 2021 5.650 5.790 5.540 5.710 483,342 +0.16(+2.88%)
Feb 05, 2021 5.670 5.780 5.410 5.550 223,600 -0.04(-0.72%)
Feb 04, 2021 5.300 5.600 5.270 5.590 438,241 +0.33(+6.27%)
Feb 03, 2021 5.300 5.320 4.970 5.260 589,231 +0.03(+0.57%)
Feb 02, 2021 5.060 5.280 4.975 5.230 690,157 +0.22(+4.39%)
Feb 01, 2021 5.410 5.510 4.990 5.010 709,486 -0.25(-4.75%)
Jan 29, 2021 5.780 5.830 5.110 5.260 1,244,000 -0.43(-7.56%)
Jan 28, 2021 5.490 5.770 5.440 5.690 571,005 +0.18(+3.27%)
Jan 27, 2021 5.830 5.830 5.420 5.510 568,235 -0.26(-4.51%)
Jan 26, 2021 6.050 6.150 5.730 5.770 340,706 -0.28(-4.63%)
Jan 25, 2021 6.080 6.170 5.840 6.050 512,001 -0.05(-0.82%)
Jan 22, 2021 5.890 6.100 5.750 6.100 348,800 +0.15(+2.52%)
Jan 21, 2021 5.920 6.100 5.760 5.950 297,593 +0.03(+0.51%)
Jan 20, 2021 5.720 6.000 5.720 5.920 215,504 +0.16(+2.78%)
Jan 19, 2021 6.100 6.200 5.710 5.760 365,962 -0.12(-2.04%)
Jan 15, 2021 5.680 6.044 5.630 5.880 419,800 +0.16(+2.80%)
Jan 14, 2021 5.860 5.942 5.620 5.720 335,989 -0.06(-1.04%)
Jan 13, 2021 5.870 6.010 5.750 5.780 267,875 -0.11(-1.87%)
Jan 12, 2021 5.870 5.980 5.750 5.890 269,589 +0.09(+1.55%)
Jan 11, 2021 5.630 6.060 5.630 5.800 310,947 +0.05(+0.87%)
Jan 08, 2021 5.880 5.880 5.580 5.750 366,700 -0.04(-0.69%)
Jan 07, 2021 5.990 6.030 5.650 5.790 401,559 -0.10(-1.70%)
Jan 06, 2021 6.050 6.260 5.870 5.890 344,642 -0.14(-2.24%)
Jan 05, 2021 5.780 6.155 5.780 6.025 1,240,807 +0.32(+5.52%)
Jan 04, 2021 5.870 6.053 5.600 5.710 335,017 -0.10(-1.72%)
Dec 31, 2020 5.810 5.810 5.810 182,823 +0.05(+0.87%)
Dec 30, 2020 5.740 5.890 5.710 5.760 182,823 -0.01(-0.17%)
Dec 29, 2020 5.960 6.060 5.750 5.770 335,187 -0.13(-2.20%)
Dec 28, 2020 5.780 5.917 5.560 5.900 508,791 +0.14(+2.43%)
Dec 24, 2020 5.800 5.892 5.760 5.760 109,400 -0.08(-1.37%)
Dec 23, 2020 5.910 6.030 5.800 5.840 166,269 +0.01(+0.17%)
Dec 22, 2020 5.970 6.150 5.810 5.830 339,296 -0.15(-2.51%)
Dec 21, 2020 5.815 6.050 5.795 5.980 276,851 -0.04(-0.66%)
Dec 18, 2020 6.260 6.330 5.900 6.020 482,900 -0.21(-3.37%)
Dec 17, 2020 6.200 6.390 6.124 6.230 318,105 +0.11(+1.80%)
Dec 16, 2020 6.040 6.190 5.940 6.120 315,502 +0.20(+3.38%)
Dec 15, 2020 5.830 6.090 5.680 5.920 560,847 +0.12(+2.07%)
Dec 14, 2020 6.040 6.090 5.790 5.800 398,097 -0.19(-3.17%)
Dec 11, 2020 6.210 6.210 5.800 5.990 646,500 -0.22(-3.54%)
Dec 10, 2020 6.580 6.580 6.180 6.210 502,956 -0.42(-6.33%)
Dec 09, 2020 6.990 7.060 6.570 6.630 996,864 -0.33(-4.74%)
Dec 08, 2020 6.860 7.000 6.850 6.960 296,207 +0.02(+0.29%)
Dec 07, 2020 6.930 7.010 6.790 6.940 536,525 +0.01(+0.14%)
Dec 04, 2020 6.990 7.010 6.800 6.930 463,500 +0.00(+0.00%)
Dec 03, 2020 6.910 7.000 6.840 6.930 274,123 +0.03(+0.43%)
Dec 02, 2020 6.810 7.020 6.660 6.900 311,926 +0.09(+1.32%)
Dec 01, 2020 6.840 7.020 6.770 6.810 380,495 +0.06(+0.89%)
Nov 30, 2020 7.070 7.140 6.723 6.750 679,420 -0.32(-4.53%)
Nov 27, 2020 7.050 7.110 6.860 7.070 193,300 +0.06(+0.86%)
Nov 25, 2020 7.080 7.200 6.910 7.010 464,300 -0.07(-0.99%)
Nov 24, 2020 6.940 7.250 6.780 7.080 1,080,535 +0.21(+3.06%)
Nov 23, 2020 7.050 7.090 6.780 6.870 732,987 -0.06(-0.87%)
Nov 20, 2020 7.110 7.200 6.832 6.930 443,200 -0.21(-2.94%)
Nov 19, 2020 6.800 7.250 6.750 7.140 915,146 +0.34(+5.00%)
Nov 18, 2020 6.900 7.090 6.770 6.800 795,548 -0.07(-1.02%)
Nov 17, 2020 6.910 7.000 6.595 6.870 547,330 -0.07(-1.01%)
Nov 16, 2020 6.540 6.970 6.540 6.940 439,644 +0.59(+9.29%)
Nov 13, 2020 6.460 6.680 6.335 6.350 234,300 -0.10(-1.55%)
Nov 12, 2020 7.020 7.500 6.150 6.450 952,945 -0.53(-7.59%)
Nov 11, 2020 6.950 7.020 6.840 6.980 270,532 +0.03(+0.43%)
Nov 10, 2020 6.760 7.020 6.660 6.950 483,928 +0.23(+3.42%)
Nov 09, 2020 6.970 7.080 6.610 6.720 874,231 -0.17(-2.47%)
Nov 06, 2020 6.900 7.060 6.750 6.890 486,300 -0.02(-0.29%)
Nov 05, 2020 6.700 7.070 6.700 6.910 692,176 +0.22(+3.29%)
Nov 04, 2020 6.610 7.130 6.600 6.690 440,134 -0.20(-2.90%)
Nov 03, 2020 6.620 7.000 6.460 6.890 664,836 +0.28(+4.24%)
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.