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 (%)
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%)
Nov 01, 2018 6.130 6.270 6.010 6.260 287,652 +0.18(+2.96%)
Oct 31, 2018 6.180 6.300 6.040 6.080 310,968 -0.02(-0.33%)
Oct 30, 2018 5.930 6.110 5.810 6.100 295,716 +0.17(+2.87%)
Oct 29, 2018 6.300 6.310 5.890 5.930 263,182 -0.29(-4.66%)
Oct 26, 2018 6.190 6.270 5.960 6.220 262,200 -0.09(-1.43%)
Oct 25, 2018 6.130 6.480 6.110 6.310 377,767 +0.26(+4.30%)
Oct 24, 2018 6.670 6.720 6.050 6.050 417,957 -0.62(-9.30%)
Oct 23, 2018 6.700 6.745 6.380 6.670 319,280 -0.19(-2.77%)
Oct 22, 2018 7.190 7.190 6.760 6.860 208,228 -0.26(-3.65%)
Oct 19, 2018 7.320 7.350 7.050 7.120 295,100 -0.21(-2.86%)
Oct 18, 2018 7.670 7.700 7.320 7.330 639,572 -0.33(-4.31%)
Oct 17, 2018 7.690 7.690 7.340 7.660 557,699 +0.03(+0.39%)
Oct 16, 2018 7.500 7.650 7.250 7.630 291,661 +0.18(+2.42%)
Oct 15, 2018 7.350 7.550 7.330 7.450 132,280 +0.10(+1.36%)
Oct 12, 2018 7.370 7.390 7.110 7.350 348,500 +0.11(+1.52%)
Oct 11, 2018 7.330 7.470 7.080 7.240 354,504 -0.17(-2.29%)
Oct 10, 2018 7.870 7.870 7.240 7.410 642,148 -0.45(-5.73%)
Oct 09, 2018 7.940 8.080 7.850 7.860 287,489 -0.12(-1.50%)
Oct 08, 2018 7.710 8.000 7.681 7.980 185,823 +0.25(+3.23%)
Oct 05, 2018 7.830 7.870 7.460 7.730 332,400 -0.09(-1.15%)
Oct 04, 2018 7.980 8.140 7.800 7.820 260,875 -0.15(-1.88%)
Oct 03, 2018 7.860 8.020 7.770 7.970 468,963 +0.15(+1.92%)
Oct 02, 2018 8.210 8.256 7.800 7.820 283,509 -0.38(-4.63%)
Oct 01, 2018 8.110 8.410 8.095 8.200 324,897 +0.18(+2.24%)
Sep 28, 2018 8.030 8.130 7.820 8.020 246,700 -0.04(-0.50%)
Sep 27, 2018 8.100 8.200 8.020 8.060 133,354 -0.01(-0.12%)
Sep 26, 2018 8.250 8.280 8.060 8.070 203,477 -0.16(-1.94%)
Sep 25, 2018 8.280 8.400 8.220 8.230 194,297 -0.02(-0.24%)
Sep 24, 2018 8.450 8.470 8.220 8.250 166,397 -0.25(-2.94%)
Sep 21, 2018 8.650 8.810 8.350 8.500 615,700 -0.17(-1.96%)
Sep 20, 2018 8.900 8.970 8.650 8.670 257,875 -0.18(-2.03%)
Sep 19, 2018 8.810 8.980 8.750 8.850 144,678 +0.05(+0.57%)
Sep 18, 2018 8.820 8.830 8.620 8.800 141,591 +0.02(+0.23%)
Sep 17, 2018 8.850 8.930 8.690 8.780 128,794 -0.11(-1.24%)
Sep 14, 2018 8.820 8.940 8.810 8.890 133,400 +0.07(+0.79%)
Sep 13, 2018 8.870 8.880 8.700 8.820 138,457 -0.03(-0.34%)
Sep 12, 2018 8.900 8.970 8.810 8.850 146,051 -0.03(-0.34%)
Sep 11, 2018 8.970 8.970 8.830 8.880 316,483 -0.09(-1.00%)
Sep 10, 2018 8.650 9.040 8.640 8.970 388,608 +0.32(+3.70%)
Sep 07, 2018 8.540 8.680 8.500 8.650 321,100 +0.11(+1.29%)
Sep 06, 2018 8.700 8.758 8.500 8.540 172,939 -0.20(-2.29%)
Sep 05, 2018 8.580 8.750 8.510 8.740 174,901 +0.15(+1.75%)
Sep 04, 2018 8.940 9.000 8.500 8.590 321,283 -0.40(-4.45%)
Aug 31, 2018 8.990 8.990 8.990 0 -0.03(-0.33%)
Aug 30, 2018 8.930 9.060 8.810 9.020 319,270 +0.13(+1.46%)
Aug 29, 2018 8.940 9.000 8.860 8.890 333,420 -0.01(-0.11%)
Aug 28, 2018 9.150 9.150 8.880 8.900 229,788 -0.25(-2.73%)
Aug 27, 2018 8.990 9.160 8.930 9.150 201,852 +0.24(+2.69%)
Aug 24, 2018 9.000 9.100 8.860 8.910 140,600 -0.08(-0.89%)
Aug 23, 2018 9.440 9.520 8.900 8.990 250,335 -0.45(-4.77%)
Aug 22, 2018 9.260 9.776 9.260 9.440 489,701 +0.18(+1.94%)
Aug 21, 2018 9.000 9.270 9.000 9.260 278,259 +0.26(+2.89%)
Aug 20, 2018 8.810 9.010 8.780 9.000 343,842 +0.22(+2.51%)
Aug 17, 2018 8.680 8.800 8.660 8.780 160,600 +0.09(+1.04%)
Aug 16, 2018 8.740 8.770 8.670 8.690 122,965 +0.00(+0.00%)
Aug 15, 2018 8.750 8.900 8.579 8.690 144,174 -0.10(-1.14%)
Aug 14, 2018 8.850 9.000 8.760 8.790 155,903 -0.07(-0.79%)
Aug 13, 2018 9.060 9.060 8.830 8.860 286,608 -0.15(-1.66%)
Aug 10, 2018 8.980 9.055 8.860 9.010 488,500 +0.02(+0.22%)
Aug 09, 2018 9.800 9.820 8.840 8.990 1,091,305 +0.46(+5.39%)
Aug 08, 2018 8.440 8.560 8.330 8.530 269,190 +0.12(+1.43%)
Aug 07, 2018 8.510 8.560 8.380 8.410 159,322 -0.07(-0.83%)
Aug 06, 2018 8.450 8.510 8.350 8.480 211,186 +0.04(+0.47%)
Aug 03, 2018 8.580 8.620 8.320 8.440 273,900 -0.16(-1.86%)
Aug 02, 2018 8.510 8.620 8.440 8.600 210,205 +0.09(+1.06%)
Aug 01, 2018 8.660 8.740 8.470 8.510 254,365 -0.18(-2.07%)
Jul 31, 2018 8.520 8.920 8.460 8.690 360,292 +0.20(+2.36%)
Jul 30, 2018 8.300 8.640 8.220 8.490 488,361 +0.17(+2.04%)
Jul 27, 2018 8.330 8.530 8.260 8.320 355,500 +0.03(+0.36%)
Jul 26, 2018 8.700 8.780 8.260 8.290 576,327 -0.37(-4.27%)
Jul 25, 2018 9.330 9.380 8.040 8.660 888,716 -0.67(-7.18%)
Jul 24, 2018 9.620 9.620 9.320 9.330 197,622 -0.20(-2.10%)
Jul 23, 2018 9.500 9.590 9.440 9.530 128,345 +0.00(+0.00%)
Jul 20, 2018 9.520 9.570 9.450 9.530 109,621 -0.03(-0.31%)
Jul 19, 2018 9.480 9.650 9.400 9.560 171,261 +0.07(+0.74%)
Jul 18, 2018 9.400 9.530 9.340 9.490 133,415 +0.10(+1.06%)
Jul 17, 2018 9.410 9.510 9.270 9.390 169,168 -0.05(-0.53%)
Jul 16, 2018 9.530 9.570 9.180 9.440 388,083 -0.04(-0.42%)
Jul 13, 2018 9.410 9.600 9.410 9.480 125,587 +0.06(+0.64%)
Jul 12, 2018 9.620 9.620 9.350 9.420 315,959 -0.16(-1.67%)
Jul 11, 2018 9.870 9.890 9.530 9.580 289,171 -0.33(-3.33%)
Jul 10, 2018 10.00 10.06 9.720 9.910 278,783 -0.09(-0.90%)
Jul 09, 2018 9.910 10.03 9.870 10.00 154,240 +0.11(+1.11%)
Jul 06, 2018 9.980 10.01 9.810 9.890 172,378 -0.05(-0.50%)
Jul 05, 2018 9.990 9.990 9.870 9.940 191,518 -0.03(-0.30%)
Jul 03, 2018 9.970 9.970 9.970 0 -0.07(-0.70%)
Jul 02, 2018 9.910 10.11 9.860 10.04 255,775 +0.11(+1.11%)
Jun 29, 2018 9.880 9.990 9.840 9.930 201,080 +0.05(+0.51%)
Jun 28, 2018 9.800 10.00 9.700 9.880 305,295 +0.11(+1.13%)
Jun 27, 2018 9.940 10.08 9.700 9.770 418,704 -0.20(-2.01%)
Jun 26, 2018 9.960 10.04 9.790 9.970 384,196 +0.00(+0.00%)
Jun 25, 2018 9.800 10.19 9.730 9.970 700,426 +0.15(+1.53%)
Jun 22, 2018 10.11 10.16 9.590 9.820 2,940,513 -0.28(-2.77%)
Jun 21, 2018 10.02 10.18 9.880 10.10 401,393 +0.08(+0.80%)
Jun 20, 2018 9.930 10.10 9.850 10.02 391,524 +0.12(+1.21%)
Jun 19, 2018 9.830 9.930 9.570 9.900 265,207 -0.01(-0.10%)
Jun 18, 2018 9.880 10.00 9.760 9.910 247,058 +0.03(+0.30%)
Jun 15, 2018 9.920 9.830 9.880 460,141 +0.05(+0.51%)
Jun 14, 2018 9.980 10.03 9.760 9.830 386,391 -0.14(-1.40%)
Jun 13, 2018 9.940 10.09 9.820 9.970 290,768 -0.02(-0.20%)
Jun 12, 2018 9.820 10.07 9.798 9.990 435,674 +0.21(+2.15%)
Jun 11, 2018 9.510 9.800 9.490 9.780 311,929 +0.30(+3.16%)
Jun 08, 2018 9.220 10.00 9.210 9.480 385,034 +0.26(+2.82%)
Jun 07, 2018 9.080 9.260 9.000 9.220 372,129 +0.18(+1.99%)
Jun 06, 2018 9.190 9.260 8.950 9.040 521,407 -0.15(-1.63%)
Jun 05, 2018 9.440 9.522 9.130 9.190 370,068 -0.25(-2.65%)
Jun 04, 2018 9.660 9.660 9.350 9.440 210,723 -0.20(-2.07%)
Jun 01, 2018 9.560 9.660 9.450 9.640 218,361 +0.12(+1.26%)
May 31, 2018 9.560 9.670 9.460 9.520 145,443 -0.07(-0.73%)
May 30, 2018 9.450 9.600 9.350 9.590 426,831 +0.14(+1.48%)
May 29, 2018 9.460 9.540 9.288 9.450 279,520 -0.04(-0.42%)
May 25, 2018 9.490 9.490 9.490 0 -0.15(-1.56%)
May 24, 2018 9.600 9.770 9.590 9.640 419,518 +0.04(+0.42%)
May 23, 2018 9.410 9.650 9.181 9.600 674,407 +0.23(+2.45%)
May 22, 2018 9.670 9.740 9.340 9.370 432,819 -0.21(-2.19%)
May 21, 2018 9.600 9.830 9.430 9.580 315,810 +0.14(+1.48%)
May 18, 2018 9.270 9.565 9.270 9.440 378,457 +0.22(+2.39%)
May 17, 2018 9.140 9.310 9.140 9.220 216,331 +0.05(+0.55%)
May 16, 2018 9.130 9.190 8.931 9.170 509,306 +0.07(+0.77%)
May 15, 2018 9.240 9.380 9.070 9.100 481,970 -0.23(-2.47%)
May 14, 2018 9.300 9.395 9.230 9.330 306,409 +0.03(+0.32%)
May 11, 2018 9.170 9.350 9.040 9.300 289,251 +0.16(+1.75%)
May 10, 2018 9.430 9.460 9.010 9.140 375,511 -0.21(-2.25%)
May 09, 2018 9.430 9.480 9.275 9.350 475,669 -0.01(-0.11%)
May 08, 2018 9.500 9.650 8.960 9.360 901,064 +0.62(+7.09%)
May 07, 2018 8.740 8.900 8.650 8.740 499,859 +0.04(+0.46%)
May 04, 2018 8.470 8.830 8.410 8.700 474,869 +0.21(+2.47%)
May 03, 2018 8.670 8.680 8.330 8.490 844,349 -0.17(-1.96%)
May 02, 2018 8.570 9.000 8.530 8.660 577,220 +0.11(+1.29%)
May 01, 2018 8.260 8.670 8.161 8.550 470,022 +0.27(+3.26%)
Apr 30, 2018 8.330 8.390 8.270 8.280 515,582 -0.06(-0.72%)
Apr 27, 2018 8.380 8.540 8.270 8.340 322,643 -0.05(-0.60%)
Apr 26, 2018 8.410 8.480 8.170 8.390 377,841 -0.02(-0.24%)
Apr 25, 2018 8.620 8.650 8.320 8.410 445,872 -0.11(-1.29%)
Apr 24, 2018 8.790 8.870 8.410 8.520 361,636 -0.18(-2.07%)
Apr 23, 2018 8.900 8.930 8.500 8.700 534,566 -0.18(-2.03%)
Apr 20, 2018 8.950 9.000 8.740 8.880 409,925 -0.11(-1.22%)
Apr 19, 2018 9.070 9.110 8.950 8.990 287,115 -0.08(-0.88%)
Apr 18, 2018 9.150 9.205 9.050 9.070 321,171 -0.04(-0.44%)
Apr 17, 2018 9.170 9.210 9.090 9.110 447,192 -0.06(-0.65%)
Apr 16, 2018 9.030 9.310 8.970 9.170 569,097 +0.18(+2.00%)
Apr 13, 2018 9.060 9.100 8.820 8.990 461,319 -0.03(-0.33%)
Apr 12, 2018 8.930 9.370 8.890 9.020 972,469 +0.12(+1.35%)
Apr 11, 2018 8.950 9.150 8.850 8.900 351,094 -0.09(-1.00%)
Apr 10, 2018 9.060 9.130 8.930 8.990 588,312 +0.00(+0.00%)
Apr 09, 2018 9.360 9.370 8.800 8.990 689,352 -0.35(-3.75%)
Apr 06, 2018 9.650 9.800 9.190 9.340 501,889 -0.22(-2.30%)
Apr 05, 2018 9.640 9.860 9.430 9.560 335,428 -0.05(-0.52%)
Apr 04, 2018 9.490 9.980 9.340 9.610 312,546 +0.01(+0.10%)
Apr 03, 2018 9.380 9.600 9.250 9.600 493,898 +0.25(+2.67%)
Apr 02, 2018 9.760 9.885 9.270 9.350 416,408 -0.44(-4.49%)
Mar 29, 2018 9.790 9.790 9.790 0 +0.18(+1.87%)
Mar 28, 2018 9.650 9.780 9.470 9.610 263,046 -0.06(-0.62%)
Mar 27, 2018 9.810 9.810 9.280 9.670 458,638 -0.13(-1.33%)
Mar 26, 2018 10.12 10.16 9.640 9.800 830,632 -0.17(-1.71%)
Mar 23, 2018 10.20 10.24 9.960 9.970 422,584 -0.25(-2.45%)
Mar 22, 2018 10.53 10.53 10.15 10.22 301,306 -0.37(-3.49%)
Mar 21, 2018 10.50 10.67 10.42 10.59 361,228 +0.13(+1.24%)
Mar 20, 2018 10.60 10.61 10.38 10.46 282,311 -0.12(-1.13%)
Mar 19, 2018 10.44 10.60 10.20 10.58 369,652 +0.02(+0.19%)
Mar 16, 2018 10.40 10.64 10.10 10.56 1,979,346 +0.16(+1.54%)
Mar 15, 2018 10.39 10.47 10.29 10.40 222,153 +0.03(+0.29%)
Mar 14, 2018 10.64 10.72 10.32 10.37 276,391 -0.21(-1.98%)
Mar 13, 2018 10.36 10.68 10.25 10.58 347,987 +0.30(+2.92%)
Mar 12, 2018 10.33 10.54 10.23 10.28 334,872 +0.00(+0.00%)
Mar 09, 2018 10.24 10.43 10.06 10.28 452,547 +0.05(+0.49%)
Mar 08, 2018 10.13 10.32 10.07 10.23 290,446 +0.12(+1.19%)
Mar 07, 2018 10.22 9.910 10.11 397,973 +0.03(+0.30%)
Mar 06, 2018 10.20 10.41 9.910 10.08 476,684 +0.10(+1.00%)
Mar 05, 2018 10.15 10.29 9.850 9.980 597,720 -0.19(-1.87%)
Mar 02, 2018 9.950 10.22 9.775 10.17 562,033 +0.12(+1.19%)
Mar 01, 2018 10.03 10.28 9.830 10.05 525,107 -0.01(-0.10%)
Feb 28, 2018 10.44 10.50 10.00 10.06 559,045 -0.29(-2.80%)
Feb 27, 2018 10.81 10.95 10.28 10.35 373,388 -0.46(-4.26%)
Feb 26, 2018 10.78 10.85 10.40 10.81 554,690 +0.12(+1.12%)
Feb 23, 2018 10.45 10.86 10.33 10.69 764,208 +0.47(+4.60%)
Feb 22, 2018 10.22 697,384 -0.13(-1.26%)
Feb 21, 2018 10.47 10.69 10.26 10.35 573,003 -0.14(-1.33%)
Feb 20, 2018 10.62 10.73 10.20 10.49 644,889 -0.17(-1.59%)
Feb 16, 2018 10.66 10.66 10.66 0 +0.05(+0.47%)
Feb 15, 2018 10.94 11.10 10.70 10.61 6,252,418 -0.82(-7.17%)
Feb 14, 2018 11.80 11.89 11.35 11.43 1,077,625 -0.52(-4.35%)
Feb 13, 2018 12.15 12.15 11.75 11.95 429,645 -0.15(-1.24%)
Feb 12, 2018 12.68 12.68 11.93 12.10 667,437 -0.88(-6.78%)
Feb 09, 2018 12.93 13.11 12.49 12.98 211,330 +0.35(+2.77%)
Feb 08, 2018 13.19 13.46 12.57 12.63 192,742 -0.53(-4.03%)
Feb 07, 2018 13.30 13.38 13.03 13.16 85,663 -0.16(-1.20%)
Feb 06, 2018 12.64 13.32 12.62 13.32 181,174 +0.33(+2.54%)
Feb 05, 2018 13.21 13.21 12.67 12.99 114,847 -0.36(-2.70%)
Feb 02, 2018 13.53 13.59 13.10 13.35 141,282 -0.24(-1.77%)
Feb 01, 2018 13.20 13.74 13.20 13.59 241,647 +0.09(+0.67%)
Jan 31, 2018 13.43 13.63 13.29 13.50 127,878 +0.13(+0.97%)
Jan 30, 2018 13.66 13.70 13.34 13.37 101,263 -0.32(-2.34%)
Jan 29, 2018 13.93 14.06 13.68 13.69 152,550 -0.30(-2.14%)
Jan 26, 2018 14.00 14.04 13.87 13.99 117,182 +0.02(+0.14%)
Jan 25, 2018 14.00 14.00 13.65 13.97 75,503 -0.01(-0.07%)
Jan 24, 2018 13.99 14.04 13.80 13.98 103,270 -0.01(-0.07%)
Jan 23, 2018 14.05 14.05 13.71 13.99 76,947 -0.09(-0.64%)
Jan 22, 2018 14.14 14.14 13.86 14.08 52,289 -0.07(-0.49%)
Jan 19, 2018 13.90 14.20 13.85 14.15 206,900 +0.17(+1.22%)
Jan 18, 2018 13.98 14.00 13.81 13.98 85,977 -0.04(-0.29%)
Jan 17, 2018 14.11 14.11 13.65 14.02 127,430 -0.05(-0.36%)
Jan 16, 2018 14.32 14.49 13.94 14.07 123,598 -0.22(-1.54%)
Jan 12, 2018 14.29 14.29 14.29 0 +0.18(+1.28%)
Jan 11, 2018 13.56 14.13 13.50 14.11 141,257 +0.53(+3.90%)
Jan 10, 2018 13.76 13.58 93,582 -0.14(-1.02%)
Jan 09, 2018 14.03 14.04 13.61 13.72 89,676 -0.32(-2.28%)
Jan 08, 2018 14.02 14.19 13.84 14.04 127,909 +0.07(+0.50%)
Jan 05, 2018 14.00 14.20 13.85 13.97 154,624 +0.01(+0.07%)
Jan 04, 2018 14.14 14.30 13.77 13.96 136,845 -0.21(-1.48%)
Jan 03, 2018 14.29 14.33 14.00 14.17 566,361 -0.15(-1.05%)
Jan 02, 2018 14.32 14.39 14.29 14.32 118,966 +0.03(+0.21%)
Dec 29, 2017 14.29 14.29 14.29 0 -0.08(-0.56%)
Dec 28, 2017 14.47 14.50 14.20 14.37 67,847 -0.10(-0.69%)
Dec 27, 2017 14.28 14.52 14.28 14.47 123,786 +0.19(+1.33%)
Dec 26, 2017 14.19 14.34 14.09 14.28 129,773 +0.10(+0.71%)
Dec 22, 2017 13.90 14.24 13.80 14.18 159,180 +0.23(+1.65%)
Dec 21, 2017 14.05 14.14 13.85 13.95 81,672 -0.07(-0.50%)
Dec 20, 2017 14.15 14.20 13.94 14.02 183,429 +0.00(+0.00%)
Dec 19, 2017 14.17 14.22 13.87 14.02 132,292 -0.12(-0.85%)
Dec 18, 2017 14.15 14.19 13.99 14.14 206,186 +0.11(+0.78%)
Dec 15, 2017 13.79 14.17 13.66 14.03 686,806 +0.23(+1.67%)
Dec 14, 2017 13.85 13.96 13.63 13.80 133,288 -0.05(-0.36%)
Dec 13, 2017 13.66 13.96 13.66 13.85 156,355 +0.21(+1.54%)
Dec 12, 2017 13.58 13.69 13.47 13.64 145,813 +0.08(+0.59%)
Dec 11, 2017 13.43 13.64 13.37 13.56 208,609 +0.13(+0.97%)
Dec 08, 2017 13.35 13.55 13.27 13.43 144,867 +0.15(+1.13%)
Dec 07, 2017 13.21 13.39 13.16 13.28 160,554 +0.08(+0.61%)
Dec 06, 2017 13.57 13.68 13.07 13.20 246,323 -0.37(-2.73%)
Dec 05, 2017 13.75 13.89 13.44 13.57 563,107 +0.58(+4.46%)
Dec 04, 2017 12.94 13.32 12.82 12.99 316,996 +0.15(+1.17%)
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.