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 (%)
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 +0.19(+2.70%)
Jun 14, 2023 7.110 7.194 6.990 7.040 141,467 -0.02(-0.28%)
Jun 13, 2023 7.060 7.140 7.010 7.060 182,896 +0.05(+0.71%)
Jun 12, 2023 7.030 7.080 6.940 7.010 218,372 +0.00(+0.00%)
Jun 09, 2023 7.200 7.221 6.920 7.010 129,575 -0.19(-2.57%)
Jun 08, 2023 7.140 7.253 7.020 7.195 213,239 +0.08(+1.05%)
Jun 07, 2023 6.920 7.300 6.890 7.120 317,214 +0.29(+4.25%)
Jun 06, 2023 6.570 6.860 6.480 6.830 266,968 +0.26(+3.96%)
Jun 05, 2023 6.770 6.870 6.490 6.570 290,197 -0.26(-3.81%)
Jun 02, 2023 6.340 6.950 6.340 6.830 333,049 +0.49(+7.73%)
Jun 01, 2023 6.030 6.440 6.000 6.340 317,119 +0.34(+5.67%)
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%)
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.