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 )

N/A 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 (%)
Jul 31, 2023 7.550 7.790 7.550 7.780 298,727 +0.22(+2.91%)
Jul 28, 2023 7.490 7.670 7.435 7.560 316,794 +0.16(+2.16%)
Jul 27, 2023 7.600 7.630 7.340 7.400 312,129 -0.15(-1.99%)
Jul 26, 2023 7.290 7.630 7.290 7.550 352,058 +0.28(+3.85%)
Jul 25, 2023 7.500 7.560 7.250 7.270 229,763 -0.21(-2.81%)
Jul 24, 2023 7.470 7.550 7.320 7.480 219,634 -0.01(-0.13%)
Jul 21, 2023 7.370 7.590 7.350 7.490 323,074 +0.15(+2.04%)
Jul 20, 2023 7.370 7.470 7.310 7.340 225,054 -0.02(-0.27%)
Jul 19, 2023 7.330 7.460 7.170 7.360 247,509 +0.04(+0.62%)
Jul 18, 2023 7.260 7.490 7.240 7.315 230,245 +0.06(+0.76%)
Jul 17, 2023 7.350 7.350 7.240 7.260 172,397 -0.05(-0.68%)
Jul 14, 2023 7.240 7.320 7.100 7.310 128,730 +0.04(+0.55%)
Jul 13, 2023 7.260 7.300 7.185 7.270 121,371 +0.01(+0.21%)
Jul 12, 2023 7.390 7.390 7.240 7.255 179,628 +0.01(+0.21%)
Jul 11, 2023 7.280 7.310 7.155 7.240 164,611 -0.04(-0.55%)
Jul 10, 2023 7.240 7.390 7.220 7.280 168,610 -0.02(-0.27%)
Jul 07, 2023 7.120 7.400 7.120 7.300 595,063 +0.21(+2.96%)
Jul 06, 2023 7.050 7.150 6.890 7.090 464,103 -0.03(-0.42%)
Jul 05, 2023 7.210 7.270 7.080 7.120 272,833 -0.19(-2.60%)
Jul 03, 2023 7.100 7.320 7.100 7.310 100,196 +0.18(+2.52%)
Jun 30, 2023 7.270 7.270 7.100 7.130 159,466 -0.07(-0.90%)
Jun 29, 2023 7.190 7.310 7.160 7.195 129,055 +0.00(+0.07%)
Jun 28, 2023 7.180 7.250 7.140 7.190 152,828 +0.03(+0.35%)
Jun 27, 2023 6.910 7.220 6.910 7.165 209,085 +0.26(+3.84%)
Jun 26, 2023 6.850 7.070 6.850 6.900 170,151 +0.05(+0.73%)
Jun 23, 2023 6.950 7.050 6.760 6.850 494,853 -0.19(-2.70%)
Jun 22, 2023 7.040 7.090 6.920 7.040 155,190 -0.04(-0.56%)
Jun 21, 2023 7.070 7.163 7.000 7.080 217,721 -0.05(-0.70%)
Jun 20, 2023 7.230 7.230 7.000 7.130 123,693 -0.10(-1.38%)
Jun 16, 2023 7.130 7.260 7.010 7.230 1,009,391 +0.00(+0.00%)
Jun 15, 2023 6.940 7.340 6.930 7.230 286,917 -0.32(-4.24%)
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%)
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%)
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.