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 (%)
May 31, 2023 6.000 6.035 5.820 6.000 225,805 -0.04(-0.66%)
May 30, 2023 6.060 6.170 5.960 6.040 161,212 +0.01(+0.17%)
May 26, 2023 5.960 6.100 5.940 6.030 190,915 +0.06(+0.92%)
May 25, 2023 5.920 6.010 5.800 5.975 180,581 -0.01(-0.08%)
May 24, 2023 6.210 6.210 5.890 5.980 211,362 -0.23(-3.78%)
May 23, 2023 5.980 6.325 5.930 6.215 356,470 +0.25(+4.28%)
May 22, 2023 5.750 5.970 5.640 5.960 253,070 +0.26(+4.56%)
May 19, 2023 5.850 5.850 5.660 5.700 158,673 -0.04(-0.70%)
May 18, 2023 5.710 5.816 5.611 5.740 311,241 +0.02(+0.26%)
May 17, 2023 5.580 5.780 5.480 5.725 411,803 +0.21(+3.71%)
May 16, 2023 5.790 5.790 5.510 5.520 273,737 -0.30(-5.15%)
May 15, 2023 5.860 5.930 5.760 5.820 304,943 -0.09(-1.52%)
May 12, 2023 5.960 6.090 5.780 5.910 307,822 -0.02(-0.34%)
May 11, 2023 6.090 6.090 5.660 5.930 537,933 -0.23(-3.66%)
May 10, 2023 6.370 6.590 6.000 6.155 698,964 -0.30(-4.72%)
May 09, 2023 7.120 7.350 5.900 6.460 1,077,599 -1.09(-14.44%)
May 08, 2023 7.680 7.700 7.470 7.550 330,493 -0.05(-0.66%)
May 05, 2023 7.810 7.890 7.550 7.600 299,832 -0.13(-1.68%)
May 04, 2023 7.960 8.130 7.670 7.730 252,867 -0.31(-3.86%)
May 03, 2023 7.960 8.330 7.960 8.040 195,854 +0.00(+0.00%)
May 02, 2023 8.220 8.220 7.890 8.040 350,595 -0.20(-2.43%)
May 01, 2023 8.180 8.270 8.020 8.240 207,477 +0.06(+0.73%)
Apr 28, 2023 7.780 8.339 7.780 8.180 213,999 +0.40(+5.14%)
Apr 27, 2023 7.700 7.830 7.620 7.780 327,841 +0.17(+2.23%)
Apr 26, 2023 7.670 7.680 7.420 7.610 350,532 -0.14(-1.81%)
Apr 25, 2023 7.800 7.860 7.620 7.750 183,232 -0.14(-1.84%)
Apr 24, 2023 7.960 8.080 7.871 7.895 309,645 -0.06(-0.69%)
Apr 21, 2023 7.990 8.080 7.905 7.950 209,490 -0.02(-0.25%)
Apr 20, 2023 8.090 8.230 7.920 7.970 205,822 -0.11(-1.36%)
Apr 19, 2023 7.760 8.160 7.740 8.080 320,270 +0.24(+3.00%)
Apr 18, 2023 7.770 7.980 7.660 7.845 307,721 +0.09(+1.23%)
Apr 17, 2023 7.490 7.760 7.490 7.750 186,976 +0.18(+2.38%)
Apr 14, 2023 7.510 7.670 7.440 7.570 232,009 +0.05(+0.66%)
Apr 13, 2023 7.550 7.690 7.240 7.520 154,634 -0.03(-0.40%)
Apr 12, 2023 7.650 7.740 7.532 7.550 181,736 -0.01(-0.13%)
Apr 11, 2023 7.490 7.770 7.490 7.560 189,209 +0.12(+1.61%)
Apr 10, 2023 7.120 7.490 7.120 7.440 220,493 +0.26(+3.62%)
Apr 06, 2023 7.140 7.270 6.955 7.180 240,168 +0.10(+1.41%)
Apr 05, 2023 7.320 7.430 6.930 7.080 247,154 -0.30(-4.07%)
Apr 04, 2023 7.650 7.650 7.320 7.380 259,794 -0.31(-4.03%)
Apr 03, 2023 7.770 7.850 7.620 7.690 245,068 -0.04(-0.52%)
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%)
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.