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 (%)
Feb 29, 2024 8.250 8.260 8.242 8.250 336,712 +0.01(+0.12%)
Feb 28, 2024 8.240 8.250 8.240 8.240 288,561 -0.01(-0.12%)
Feb 27, 2024 8.240 8.250 8.230 8.250 902,577 +0.02(+0.24%)
Feb 26, 2024 8.230 8.250 8.230 8.230 398,426 +0.00(+0.00%)
Feb 23, 2024 8.230 8.240 8.230 8.230 94,878 +0.00(+0.00%)
Feb 22, 2024 8.230 8.240 8.230 8.230 98,191 +0.00(+0.00%)
Feb 21, 2024 8.220 8.240 8.220 8.230 458,176 +0.01(+0.12%)
Feb 20, 2024 8.210 8.230 8.210 8.220 170,524 -0.01(-0.12%)
Feb 16, 2024 8.200 8.240 8.200 8.230 288,996 +0.04(+0.49%)
Feb 15, 2024 8.180 8.190 8.170 8.190 488,875 +0.01(+0.12%)
Feb 14, 2024 8.190 8.190 8.170 8.180 652,002 +0.01(+0.12%)
Feb 13, 2024 8.160 8.200 8.160 8.170 1,047,542 +0.00(+0.00%)
Feb 12, 2024 8.170 8.180 8.160 8.170 286,897 +0.01(+0.12%)
Feb 09, 2024 8.170 8.190 8.160 8.160 807,866 -0.00(-0.06%)
Feb 08, 2024 8.160 8.170 8.160 8.165 589,026 +0.01(+0.18%)
Feb 07, 2024 8.150 8.160 8.150 8.150 198,978 +0.00(+0.00%)
Feb 06, 2024 8.150 8.160 8.150 8.150 270,331 +0.00(+0.00%)
Feb 05, 2024 8.150 8.160 8.150 8.150 669,326 +0.00(+0.00%)
Feb 02, 2024 8.150 8.160 8.150 8.150 338,230 -0.00(-0.06%)
Feb 01, 2024 8.150 8.160 8.140 8.155 429,557 +0.01(+0.18%)
Jan 31, 2024 8.140 8.160 8.140 8.140 475,409 +0.00(+0.00%)
Jan 30, 2024 8.140 8.150 8.140 8.140 290,964 -0.01(-0.12%)
Jan 29, 2024 8.140 8.150 8.130 8.150 336,983 +0.02(+0.25%)
Jan 26, 2024 8.150 8.150 8.130 8.130 403,676 +0.00(+0.00%)
Jan 25, 2024 8.170 8.170 8.130 8.130 936,415 -0.02(-0.25%)
Jan 24, 2024 8.150 8.160 8.130 8.150 630,699 +0.01(+0.12%)
Jan 23, 2024 8.130 8.150 8.120 8.140 661,181 +0.02(+0.25%)
Jan 22, 2024 8.110 8.120 8.110 8.120 349,822 +0.01(+0.12%)
Jan 19, 2024 8.140 8.140 8.100 8.110 555,944 -0.03(-0.37%)
Jan 18, 2024 8.110 8.140 8.109 8.140 970,150 +0.02(+0.25%)
Jan 17, 2024 8.110 8.137 8.105 8.120 897,861 +0.00(+0.00%)
Jan 16, 2024 8.100 8.130 8.100 8.120 1,986,126 +0.02(+0.25%)
Jan 12, 2024 8.110 8.120 8.095 8.100 1,380,999 -0.01(-0.12%)
Jan 11, 2024 8.110 8.120 8.100 8.110 1,522,862 +0.00(+0.00%)
Jan 10, 2024 8.100 8.110 8.100 8.110 1,473,151 +0.01(+0.12%)
Jan 09, 2024 8.100 8.117 8.080 8.100 1,379,889 -0.01(-0.12%)
Jan 08, 2024 8.100 8.110 8.090 8.110 1,016,556 +0.01(+0.12%)
Jan 05, 2024 8.100 8.110 8.090 8.100 2,141,389 +0.00(+0.00%)
Jan 04, 2024 8.110 8.110 8.090 8.100 2,800,954 -0.01(-0.12%)
Jan 03, 2024 8.070 8.115 8.070 8.110 2,736,382 +0.02(+0.25%)
Jan 02, 2024 8.100 8.100 8.060 8.090 2,106,603 -0.01(-0.12%)
Dec 29, 2023 8.100 8.130 8.090 8.100 753,177 -0.01(-0.12%)
Dec 28, 2023 8.080 8.120 8.080 8.110 1,352,139 +0.02(+0.25%)
Dec 27, 2023 8.090 8.090 8.070 8.090 2,441,249 +0.00(+0.00%)
Dec 26, 2023 8.090 8.100 8.060 8.090 1,669,119 -0.01(-0.12%)
Dec 22, 2023 7.850 8.160 7.850 8.100 4,965,016 +3.19(+64.97%)
Dec 21, 2023 4.780 4.990 4.780 4.910 297,408 +0.13(+2.72%)
Dec 20, 2023 4.740 4.990 4.710 4.780 399,366 +0.06(+1.27%)
Dec 19, 2023 4.600 4.775 4.590 4.720 427,766 +0.14(+3.06%)
Dec 18, 2023 4.780 4.820 4.550 4.580 201,479 -0.10(-2.14%)
Dec 15, 2023 4.720 4.780 4.615 4.680 1,004,383 +0.01(+0.21%)
Dec 14, 2023 4.640 4.830 4.560 4.670 401,997 +0.13(+2.86%)
Dec 13, 2023 4.300 4.580 4.260 4.540 285,535 +0.25(+5.83%)
Dec 12, 2023 4.470 4.480 4.230 4.290 584,243 -0.17(-3.81%)
Dec 11, 2023 4.520 4.605 4.420 4.460 156,438 -0.04(-0.89%)
Dec 08, 2023 4.570 4.700 4.490 4.500 191,766 -0.10(-2.17%)
Dec 07, 2023 4.710 4.740 4.600 4.600 127,306 -0.08(-1.71%)
Dec 06, 2023 4.600 4.725 4.600 4.680 171,512 +0.09(+1.96%)
Dec 05, 2023 4.770 4.770 4.570 4.590 135,386 -0.19(-3.97%)
Dec 04, 2023 4.630 4.825 4.630 4.780 217,279 +0.17(+3.69%)
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.