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 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%)
Nov 01, 2019 2.720 2.960 2.720 2.950 121,000 +0.26(+9.67%)
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%)
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.