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 (%)
Mar 31, 2023 7.610 7.760 7.490 7.730 298,864 +0.20(+2.66%)
Mar 30, 2023 7.600 7.620 7.410 7.530 215,721 -0.01(-0.13%)
Mar 29, 2023 7.460 7.562 7.370 7.540 233,797 +0.15(+2.03%)
Mar 28, 2023 7.260 7.430 7.220 7.390 257,791 +0.08(+1.09%)
Mar 27, 2023 7.290 7.410 7.210 7.310 170,962 +0.14(+1.95%)
Mar 24, 2023 7.020 7.200 6.910 7.170 181,754 +0.05(+0.70%)
Mar 23, 2023 7.170 7.255 7.040 7.120 320,233 +0.00(+0.00%)
Mar 22, 2023 6.990 7.275 6.791 7.120 225,364 +0.08(+1.14%)
Mar 21, 2023 6.810 7.170 6.730 7.040 427,367 +0.39(+5.86%)
Mar 20, 2023 6.910 6.980 6.630 6.650 239,528 -0.20(-2.92%)
Mar 17, 2023 7.140 7.325 6.790 6.850 737,833 -0.39(-5.39%)
Mar 16, 2023 7.040 7.420 6.760 7.240 277,791 +0.08(+1.12%)
Mar 15, 2023 6.860 7.160 6.820 7.160 339,627 +0.06(+0.85%)
Mar 14, 2023 7.210 7.420 6.990 7.100 354,370 +0.02(+0.28%)
Mar 13, 2023 7.320 7.450 7.000 7.080 313,375 -0.40(-5.35%)
Mar 10, 2023 7.910 8.259 7.440 7.480 300,311 -0.48(-6.03%)
Mar 09, 2023 8.140 8.370 7.900 7.960 240,111 -0.18(-2.21%)
Mar 08, 2023 7.960 8.170 7.840 8.140 290,111 +0.16(+2.01%)
Mar 07, 2023 8.060 8.200 7.945 7.980 224,890 -0.03(-0.37%)
Mar 06, 2023 8.300 8.440 7.910 8.010 545,334 -0.28(-3.38%)
Mar 03, 2023 8.130 8.385 8.019 8.290 237,265 +0.15(+1.84%)
Mar 02, 2023 8.030 8.210 8.030 8.140 155,430 +0.01(+0.12%)
Mar 01, 2023 8.100 8.340 8.030 8.130 209,493 -0.02(-0.25%)
Feb 28, 2023 8.250 8.415 8.020 8.150 388,709 -0.11(-1.33%)
Feb 27, 2023 8.230 8.370 8.160 8.260 282,620 +0.14(+1.72%)
Feb 24, 2023 8.460 8.460 8.090 8.120 214,832 -0.50(-5.80%)
Feb 23, 2023 8.500 8.660 8.430 8.620 233,927 +0.18(+2.13%)
Feb 22, 2023 8.200 8.506 8.140 8.440 281,188 +0.25(+3.05%)
Feb 21, 2023 8.390 8.480 8.150 8.190 292,377 -0.26(-3.08%)
Feb 17, 2023 8.520 8.580 8.415 8.450 294,683 -0.07(-0.82%)
Feb 16, 2023 8.430 8.655 8.261 8.520 352,912 -0.05(-0.58%)
Feb 15, 2023 8.670 8.775 8.500 8.570 361,360 -0.22(-2.50%)
Feb 14, 2023 8.560 8.890 8.331 8.790 329,143 +0.13(+1.50%)
Feb 13, 2023 8.500 8.780 8.460 8.660 437,415 +0.20(+2.36%)
Feb 10, 2023 8.500 8.740 8.405 8.460 332,955 -0.04(-0.47%)
Feb 09, 2023 9.240 9.290 8.360 8.500 745,895 -0.73(-7.91%)
Feb 08, 2023 9.200 9.575 8.970 9.230 695,455 +0.03(+0.33%)
Feb 07, 2023 8.590 9.270 8.410 9.200 871,224 +0.85(+10.18%)
Feb 06, 2023 8.000 8.570 7.752 8.350 1,043,579 +0.83(+11.04%)
Feb 03, 2023 7.370 7.720 7.230 7.520 356,399 +0.07(+0.94%)
Feb 02, 2023 7.490 7.740 7.360 7.450 459,017 +0.01(+0.13%)
Feb 01, 2023 6.980 7.440 6.890 7.440 372,793 +0.46(+6.59%)
Jan 31, 2023 6.600 7.175 6.600 6.980 368,693 +0.38(+5.76%)
Jan 30, 2023 6.800 6.950 6.440 6.600 315,300 -0.18(-2.65%)
Jan 27, 2023 6.580 6.900 6.580 6.780 388,678 +0.15(+2.26%)
Jan 26, 2023 6.590 6.635 6.430 6.630 152,140 +0.09(+1.38%)
Jan 25, 2023 6.460 6.560 6.330 6.540 154,891 +0.05(+0.77%)
Jan 24, 2023 6.410 6.650 6.340 6.490 175,641 +0.07(+1.09%)
Jan 23, 2023 6.320 6.546 6.314 6.420 193,447 +0.12(+1.90%)
Jan 20, 2023 6.320 6.450 6.180 6.300 181,174 +0.05(+0.80%)
Jan 19, 2023 6.320 6.470 6.120 6.250 352,549 -0.10(-1.57%)
Jan 18, 2023 6.050 6.490 6.050 6.350 320,389 +0.33(+5.48%)
Jan 17, 2023 6.050 6.105 5.990 6.020 117,850 -0.02(-0.33%)
Jan 13, 2023 5.970 6.110 5.940 6.040 138,161 +0.01(+0.17%)
Jan 12, 2023 6.170 6.210 6.010 6.030 156,945 -0.04(-0.66%)
Jan 11, 2023 6.090 6.180 5.990 6.070 110,205 +0.00(+0.00%)
Jan 10, 2023 5.820 6.150 5.780 6.070 259,795 +0.24(+4.12%)
Jan 09, 2023 5.990 6.170 5.810 5.830 214,198 -0.12(-2.02%)
Jan 06, 2023 5.710 6.000 5.680 5.950 257,670 +0.33(+5.87%)
Jan 05, 2023 5.550 5.640 5.410 5.620 294,862 +0.03(+0.54%)
Jan 04, 2023 5.690 5.770 5.550 5.590 116,616 -0.05(-0.89%)
Jan 03, 2023 5.710 5.910 5.590 5.640 226,930 -0.05(-0.88%)
Dec 30, 2022 5.700 5.785 5.630 5.690 334,287 -0.05(-0.87%)
Dec 29, 2022 5.590 5.820 5.480 5.740 188,440 +0.22(+3.99%)
Dec 28, 2022 5.660 5.710 5.410 5.520 187,804 -0.16(-2.82%)
Dec 27, 2022 5.650 5.740 5.560 5.680 152,609 +0.06(+1.07%)
Dec 23, 2022 5.780 5.940 5.545 5.620 213,719 -0.18(-3.10%)
Dec 22, 2022 5.500 5.820 5.350 5.800 279,678 +0.26(+4.69%)
Dec 21, 2022 5.680 5.680 5.510 5.540 215,511 -0.06(-1.07%)
Dec 20, 2022 5.570 5.680 5.415 5.600 238,943 +0.00(+0.00%)
Dec 19, 2022 6.040 6.060 5.510 5.600 309,794 -0.47(-7.74%)
Dec 16, 2022 5.940 6.125 5.830 6.070 1,345,110 +0.03(+0.50%)
Dec 15, 2022 6.070 6.220 5.955 6.040 251,033 -0.17(-2.74%)
Dec 14, 2022 5.960 6.330 5.960 6.210 255,702 +0.27(+4.55%)
Dec 13, 2022 6.140 6.440 5.900 5.940 349,599 -0.02(-0.34%)
Dec 12, 2022 5.690 6.000 5.690 5.960 295,645 +0.27(+4.75%)
Dec 09, 2022 5.800 5.900 5.680 5.690 239,793 -0.11(-1.90%)
Dec 08, 2022 5.850 5.960 5.750 5.800 201,213 -0.05(-0.85%)
Dec 07, 2022 5.880 6.070 5.820 5.850 232,657 -0.03(-0.51%)
Dec 06, 2022 5.870 5.970 5.770 5.880 504,092 -0.01(-0.17%)
Dec 05, 2022 5.800 6.040 5.800 5.890 320,094 +0.00(+0.00%)
Dec 02, 2022 6.020 6.060 5.860 5.890 273,400 -0.10(-1.67%)
Dec 01, 2022 6.000 6.170 5.880 5.990 342,640 +0.16(+2.74%)
Nov 30, 2022 5.620 5.840 5.430 5.830 232,677 +0.20(+3.55%)
Nov 29, 2022 5.750 5.910 5.610 5.630 185,869 -0.13(-2.26%)
Nov 28, 2022 5.570 5.820 5.570 5.760 244,488 +0.08(+1.41%)
Nov 25, 2022 5.720 5.790 5.655 5.680 57,077 +0.02(+0.35%)
Nov 23, 2022 5.740 5.740 5.540 5.660 188,278 -0.08(-1.39%)
Nov 22, 2022 5.760 5.800 5.650 5.740 176,153 -0.01(-0.17%)
Nov 21, 2022 5.820 5.930 5.700 5.750 288,625 -0.09(-1.54%)
Nov 18, 2022 6.140 6.210 5.620 5.840 541,282 -0.16(-2.67%)
Nov 17, 2022 6.000 6.130 5.730 6.000 395,199 -0.06(-0.99%)
Nov 16, 2022 6.500 6.900 6.020 6.060 554,196 -0.55(-8.32%)
Nov 15, 2022 6.640 7.070 6.550 6.610 447,655 +0.06(+0.92%)
Nov 14, 2022 6.100 7.080 6.100 6.550 1,039,949 +0.58(+9.72%)
Nov 11, 2022 6.060 6.260 5.950 5.970 339,674 -0.14(-2.29%)
Nov 10, 2022 5.770 6.280 5.650 6.110 615,467 +0.58(+10.49%)
Nov 09, 2022 5.290 5.930 5.250 5.530 504,676 +0.09(+1.65%)
Nov 08, 2022 5.700 5.730 5.330 5.440 310,609 -0.22(-3.89%)
Nov 07, 2022 5.370 5.810 5.370 5.660 265,593 +0.30(+5.60%)
Nov 04, 2022 5.600 5.670 5.290 5.360 271,570 -0.13(-2.37%)
Nov 03, 2022 5.560 5.700 5.390 5.490 344,574 -0.08(-1.44%)
Nov 02, 2022 5.980 5.990 5.560 5.570 265,320 -0.45(-7.48%)
Nov 01, 2022 6.070 6.185 5.960 6.020 245,168 +0.06(+1.01%)
Oct 31, 2022 5.980 6.030 5.910 5.960 220,252 -0.07(-1.16%)
Oct 28, 2022 5.980 6.130 5.930 6.030 355,362 +0.09(+1.52%)
Oct 27, 2022 6.320 6.400 5.920 5.940 227,902 -0.34(-5.41%)
Oct 26, 2022 6.280 6.370 6.110 6.280 135,287 +0.05(+0.80%)
Oct 25, 2022 6.150 6.410 6.120 6.230 294,000 +0.13(+2.13%)
Oct 24, 2022 5.970 6.100 5.838 6.100 281,778 +0.13(+2.18%)
Oct 21, 2022 6.080 6.085 5.810 5.970 402,023 +0.00(+0.00%)
Oct 20, 2022 6.380 6.400 5.930 5.970 292,718 -0.48(-7.44%)
Oct 19, 2022 6.240 6.610 6.200 6.450 275,143 +0.14(+2.22%)
Oct 18, 2022 6.410 6.730 6.190 6.310 414,060 -0.04(-0.63%)
Oct 17, 2022 6.020 6.410 6.020 6.350 467,298 +0.40(+6.72%)
Oct 14, 2022 6.000 6.020 5.870 5.950 203,926 -0.03(-0.50%)
Oct 13, 2022 5.770 6.040 5.600 5.980 511,870 +0.05(+0.84%)
Oct 12, 2022 5.980 6.050 5.870 5.930 297,419 -0.03(-0.50%)
Oct 11, 2022 6.060 6.060 5.855 5.960 325,386 -0.15(-2.45%)
Oct 10, 2022 5.960 6.150 5.925 6.110 239,903 +0.21(+3.56%)
Oct 07, 2022 5.970 6.085 5.820 5.900 245,992 -0.20(-3.28%)
Oct 06, 2022 6.070 6.332 6.000 6.100 316,996 -0.04(-0.65%)
Oct 05, 2022 5.860 6.210 5.845 6.140 251,409 +0.14(+2.33%)
Oct 04, 2022 5.990 6.080 5.760 6.000 459,245 +0.18(+3.09%)
Oct 03, 2022 5.450 5.950 5.315 5.820 502,773 +0.41(+7.58%)
Sep 30, 2022 4.990 5.650 4.940 5.410 965,558 +0.52(+10.63%)
Sep 29, 2022 4.870 4.965 4.770 4.890 241,007 -0.06(-1.21%)
Sep 28, 2022 4.960 5.020 4.860 4.950 292,425 +0.03(+0.61%)
Sep 27, 2022 4.980 5.220 4.885 4.920 296,463 +0.04(+0.82%)
Sep 26, 2022 4.710 5.040 4.690 4.880 424,496 +0.01(+0.21%)
Sep 23, 2022 4.860 4.910 4.750 4.870 344,159 -0.21(-4.13%)
Sep 22, 2022 5.380 5.380 5.000 5.080 432,746 -0.31(-5.75%)
Sep 21, 2022 5.790 5.810 5.360 5.390 334,809 -0.31(-5.44%)
Sep 20, 2022 5.850 5.890 5.610 5.700 234,651 -0.21(-3.55%)
Sep 19, 2022 5.410 5.930 5.400 5.910 517,993 +0.43(+7.85%)
Sep 16, 2022 5.840 5.850 5.460 5.480 1,427,795 -0.46(-7.74%)
Sep 15, 2022 6.050 6.340 5.922 5.940 187,327 -0.14(-2.30%)
Sep 14, 2022 6.050 6.180 5.960 6.080 195,034 +0.04(+0.66%)
Sep 13, 2022 6.330 6.340 5.990 6.040 293,224 -0.26(-4.13%)
Sep 12, 2022 6.500 6.630 6.290 6.300 402,825 -0.05(-0.79%)
Sep 09, 2022 5.810 6.370 5.810 6.350 336,449 +0.58(+10.05%)
Sep 08, 2022 5.900 5.949 5.750 5.770 237,380 -0.14(-2.37%)
Sep 07, 2022 5.970 5.980 5.760 5.910 191,418 -0.09(-1.50%)
Sep 06, 2022 6.000 6.045 5.840 6.000 189,577 +0.04(+0.67%)
Sep 02, 2022 6.090 6.150 5.890 5.960 270,620 -0.09(-1.49%)
Sep 01, 2022 6.020 6.060 5.870 6.050 231,280 -0.01(-0.17%)
Aug 31, 2022 6.290 6.290 6.050 6.060 294,060 -0.17(-2.73%)
Aug 30, 2022 6.410 6.510 6.225 6.230 305,374 -0.13(-2.04%)
Aug 29, 2022 6.330 6.480 6.329 6.360 196,014 -0.05(-0.78%)
Aug 26, 2022 6.820 6.860 6.350 6.410 245,921 -0.33(-4.90%)
Aug 25, 2022 6.740 6.845 6.640 6.740 276,015 +0.00(+0.00%)
Aug 24, 2022 6.630 6.880 6.630 6.740 108,204 +0.12(+1.81%)
Aug 23, 2022 6.570 6.700 6.530 6.620 266,189 +0.03(+0.38%)
Aug 22, 2022 6.820 6.880 6.570 6.595 176,364 -0.25(-3.72%)
Aug 19, 2022 6.880 6.890 6.750 6.850 313,579 -0.17(-2.42%)
Aug 18, 2022 6.890 7.080 6.860 7.020 156,371 +0.12(+1.74%)
Aug 17, 2022 7.070 7.105 6.850 6.900 185,705 -0.32(-4.43%)
Aug 16, 2022 7.130 7.260 7.070 7.220 147,659 +0.05(+0.70%)
Aug 15, 2022 7.160 7.220 6.975 7.170 308,863 -0.13(-1.78%)
Aug 12, 2022 7.100 7.325 7.020 7.300 336,084 +0.30(+4.29%)
Aug 11, 2022 7.050 7.200 6.935 7.000 1,096,779 -0.03(-0.43%)
Aug 10, 2022 6.840 7.220 6.830 7.030 479,696 +0.39(+5.87%)
Aug 09, 2022 7.100 7.110 6.610 6.640 268,033 -0.48(-6.74%)
Aug 08, 2022 7.260 7.270 6.980 7.120 623,370 -0.07(-0.97%)
Aug 05, 2022 7.030 7.350 7.015 7.190 268,747 +0.02(+0.28%)
Aug 04, 2022 6.700 7.310 6.700 7.170 1,025,610 +0.46(+6.86%)
Aug 03, 2022 6.960 7.070 6.640 6.710 681,126 -0.26(-3.73%)
Aug 02, 2022 8.320 8.620 6.400 6.970 1,308,898 -1.63(-18.95%)
Aug 01, 2022 8.370 8.620 8.180 8.600 404,151 +0.22(+2.63%)
Jul 29, 2022 8.000 8.680 8.000 8.380 723,425 +0.40(+5.01%)
Jul 28, 2022 7.490 8.120 7.370 7.980 831,675 +1.00(+14.33%)
Jul 27, 2022 7.000 7.040 6.750 6.980 197,602 +0.05(+0.72%)
Jul 26, 2022 6.940 6.960 6.800 6.930 108,225 -0.07(-1.00%)
Jul 25, 2022 6.870 7.005 6.780 7.000 161,486 +0.17(+2.49%)
Jul 22, 2022 6.900 7.100 6.690 6.830 247,744 -0.15(-2.15%)
Jul 21, 2022 6.960 7.070 6.840 6.980 276,590 -0.01(-0.14%)
Jul 20, 2022 6.930 7.020 6.800 6.990 260,405 +0.04(+0.58%)
Jul 19, 2022 6.540 6.950 6.540 6.950 232,484 +0.37(+5.62%)
Jul 18, 2022 6.450 6.645 6.450 6.580 265,962 +0.22(+3.46%)
Jul 15, 2022 6.310 6.460 6.230 6.360 249,673 +0.22(+3.58%)
Jul 14, 2022 5.960 6.150 5.950 6.140 213,164 +0.08(+1.32%)
Jul 13, 2022 6.140 6.152 5.860 6.060 497,352 -0.23(-3.66%)
Jul 12, 2022 6.360 6.580 6.230 6.290 264,667 -0.07(-1.10%)
Jul 11, 2022 6.320 6.460 6.300 6.360 195,245 -0.06(-0.93%)
Jul 08, 2022 6.330 6.455 6.280 6.420 234,269 +0.09(+1.42%)
Jul 07, 2022 6.470 6.490 6.300 6.330 234,331 -0.05(-0.78%)
Jul 06, 2022 6.640 6.705 6.280 6.380 365,476 -0.27(-4.06%)
Jul 05, 2022 6.360 6.670 6.300 6.650 311,486 +0.25(+3.91%)
Jul 01, 2022 6.340 6.564 6.110 6.400 342,491 +0.01(+0.16%)
Jun 30, 2022 5.940 6.400 5.900 6.390 538,069 +0.36(+5.97%)
Jun 29, 2022 6.290 6.290 5.860 6.030 350,963 -0.20(-3.21%)
Jun 28, 2022 6.590 6.730 6.210 6.230 217,671 -0.33(-5.03%)
Jun 27, 2022 6.500 6.729 6.440 6.560 209,347 +0.11(+1.71%)
Jun 24, 2022 6.300 6.700 6.100 6.450 499,918 +0.23(+3.70%)
Jun 23, 2022 6.140 6.230 6.020 6.220 282,008 +0.11(+1.80%)
Jun 22, 2022 6.200 6.430 6.080 6.110 291,692 -0.15(-2.40%)
Jun 21, 2022 6.580 6.879 6.250 6.260 391,496 -0.22(-3.40%)
Jun 17, 2022 6.510 6.610 6.120 6.480 1,426,357 +0.09(+1.41%)
Jun 16, 2022 6.820 6.870 6.330 6.390 322,091 -0.58(-8.32%)
Jun 15, 2022 7.010 7.070 6.820 6.970 312,013 +0.07(+1.01%)
Jun 14, 2022 6.940 7.070 6.800 6.900 283,043 +0.06(+0.88%)
Jun 13, 2022 7.250 7.405 6.800 6.840 316,958 -0.65(-8.68%)
Jun 10, 2022 7.500 7.770 7.480 7.490 181,957 -0.15(-1.96%)
Jun 09, 2022 7.560 7.700 7.420 7.640 216,690 +0.08(+1.06%)
Jun 08, 2022 7.970 8.020 7.440 7.560 301,154 -0.46(-5.74%)
Jun 07, 2022 7.980 8.100 7.850 8.020 204,174 -0.08(-0.99%)
Jun 06, 2022 8.200 8.215 7.950 8.100 206,895 +0.03(+0.37%)
Jun 03, 2022 8.020 8.160 7.855 8.070 212,210 -0.07(-0.86%)
Jun 02, 2022 7.690 8.170 7.690 8.140 290,724 +0.45(+5.85%)
Jun 01, 2022 7.560 7.800 7.560 7.690 347,578 +0.13(+1.72%)
May 31, 2022 7.590 7.620 7.270 7.560 317,274 -0.04(-0.53%)
May 27, 2022 7.360 7.600 7.250 7.600 263,569 +0.31(+4.25%)
May 26, 2022 7.200 7.430 7.200 7.290 244,290 +0.10(+1.39%)
May 25, 2022 6.810 7.250 6.810 7.190 351,236 +0.41(+6.05%)
May 24, 2022 7.010 7.329 6.555 6.780 416,958 -0.30(-4.24%)
May 23, 2022 7.300 7.350 7.020 7.080 422,307 -0.05(-0.70%)
May 20, 2022 7.300 7.610 6.930 7.130 215,667 -0.08(-1.11%)
May 19, 2022 7.310 7.380 7.110 7.210 317,378 -0.21(-2.83%)
May 18, 2022 8.020 8.200 7.300 7.420 594,385 -0.75(-9.18%)
May 17, 2022 7.800 8.200 7.690 8.170 498,503 +0.60(+7.93%)
May 16, 2022 7.840 7.860 7.500 7.570 333,620 -0.30(-3.81%)
May 13, 2022 8.040 8.245 7.850 7.870 337,631 -0.03(-0.38%)
May 12, 2022 7.800 8.000 7.630 7.900 284,735 +0.06(+0.77%)
May 11, 2022 7.910 8.230 7.730 7.840 256,779 -0.09(-1.13%)
May 10, 2022 8.240 8.240 7.860 7.930 476,381 -0.19(-2.34%)
May 09, 2022 8.470 8.470 8.060 8.120 268,590 -0.41(-4.81%)
May 06, 2022 8.570 8.750 8.330 8.530 178,948 -0.10(-1.16%)
May 05, 2022 9.180 9.330 8.460 8.630 355,633 -0.69(-7.40%)
May 04, 2022 8.740 9.350 8.610 9.320 386,860 +0.62(+7.13%)
May 03, 2022 8.800 9.030 7.820 8.700 692,298 +0.00(+0.00%)
May 02, 2022 8.460 8.715 8.320 8.700 385,307 +0.30(+3.57%)
Apr 29, 2022 8.480 8.710 8.380 8.400 348,006 -0.14(-1.64%)
Apr 28, 2022 8.110 8.590 8.060 8.540 293,967 +0.54(+6.75%)
Apr 27, 2022 7.900 8.065 7.840 8.000 295,358 +0.10(+1.27%)
Apr 26, 2022 8.220 8.330 7.880 7.900 374,098 -0.45(-5.39%)
Apr 25, 2022 8.120 8.360 7.910 8.350 510,738 +0.22(+2.71%)
Apr 22, 2022 8.430 8.500 8.090 8.130 404,660 -0.28(-3.33%)
Apr 21, 2022 9.040 9.145 8.360 8.410 1,269,031 +0.11(+1.33%)
Apr 20, 2022 8.230 8.590 8.170 8.300 297,243 +0.17(+2.09%)
Apr 19, 2022 7.850 8.200 7.830 8.130 230,464 +0.32(+4.10%)
Apr 18, 2022 7.800 7.930 7.610 7.810 419,560 -0.05(-0.64%)
Apr 14, 2022 7.820 8.080 7.754 7.860 480,835 -0.14(-1.75%)
Apr 13, 2022 7.670 8.010 7.620 8.000 435,449 +0.30(+3.90%)
Apr 12, 2022 7.520 7.800 7.490 7.700 442,326 +0.25(+3.36%)
Apr 11, 2022 7.320 7.540 7.240 7.450 750,403 +0.05(+0.68%)
Apr 08, 2022 7.600 7.640 7.390 7.400 364,190 -0.24(-3.14%)
Apr 07, 2022 7.720 7.972 7.480 7.640 541,014 -0.17(-2.18%)
Apr 06, 2022 8.150 8.379 7.750 7.810 952,682 -0.53(-6.30%)
Apr 05, 2022 9.240 9.260 8.320 8.335 930,443 -0.96(-10.38%)
Apr 04, 2022 9.400 9.490 9.110 9.300 513,761 -0.10(-1.06%)
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.