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 (%)
Aug 30, 2019 1.770 1.770 1.660 1.760 241,400 +0.04(+2.33%)
Aug 29, 2019 1.640 1.800 1.640 1.720 248,925 +0.10(+6.17%)
Aug 28, 2019 1.560 1.710 1.464 1.620 193,775 +0.05(+3.18%)
Aug 27, 2019 1.600 1.640 1.470 1.570 569,526 -0.03(-1.88%)
Aug 26, 2019 1.570 1.622 1.500 1.600 373,636 +0.05(+3.23%)
Aug 23, 2019 1.670 1.680 1.520 1.550 386,400 -0.12(-7.19%)
Aug 22, 2019 1.810 1.835 1.650 1.670 191,674 -0.14(-7.73%)
Aug 21, 2019 1.830 1.900 1.760 1.810 348,993 +0.00(+0.00%)
Aug 20, 2019 1.830 1.870 1.740 1.810 190,894 -0.03(-1.63%)
Aug 19, 2019 1.890 1.970 1.780 1.840 317,082 -0.03(-1.60%)
Aug 16, 2019 1.800 2.000 1.800 1.870 699,500 +0.12(+6.86%)
Aug 15, 2019 2.000 2.160 1.560 1.750 903,871 -0.26(-12.94%)
Aug 14, 2019 2.200 2.200 1.950 2.010 547,684 -0.20(-9.05%)
Aug 13, 2019 2.280 2.300 2.190 2.210 303,801 -0.08(-3.49%)
Aug 12, 2019 2.250 2.430 2.245 2.290 262,878 +0.10(+4.57%)
Aug 09, 2019 2.400 2.400 2.100 2.190 449,800 -0.16(-6.81%)
Aug 08, 2019 2.110 2.430 2.080 2.350 383,006 +0.28(+13.53%)
Aug 07, 2019 2.250 2.250 2.032 2.070 495,480 -0.16(-7.17%)
Aug 06, 2019 2.530 2.600 2.220 2.230 784,716 -0.30(-11.86%)
Aug 05, 2019 2.750 3.070 2.510 2.530 1,133,894 -1.00(-28.33%)
Aug 02, 2019 3.560 3.570 3.430 3.530 292,600 +0.01(+0.28%)
Aug 01, 2019 3.700 3.750 3.520 3.520 189,064 -0.18(-4.86%)
Jul 31, 2019 3.730 3.830 3.690 3.700 251,726 -0.04(-1.07%)
Jul 30, 2019 3.710 3.780 3.670 3.740 141,677 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.650 3.720 90,518 -0.07(-1.85%)
Jul 26, 2019 3.800 3.840 3.760 3.790 101,900 -0.01(-0.26%)
Jul 25, 2019 3.860 3.870 3.730 3.800 188,575 -0.07(-1.81%)
Jul 24, 2019 3.660 3.900 3.660 3.870 284,228 +0.20(+5.45%)
Jul 23, 2019 3.680 3.690 3.650 3.670 186,036 -0.01(-0.27%)
Jul 22, 2019 3.550 3.690 3.550 3.680 109,394 +0.13(+3.66%)
Jul 19, 2019 3.510 3.580 3.500 3.550 70,800 +0.03(+0.85%)
Jul 18, 2019 3.550 3.570 3.490 3.520 241,689 -0.05(-1.40%)
Jul 17, 2019 3.610 3.630 3.550 3.570 96,818 -0.05(-1.38%)
Jul 16, 2019 3.480 3.810 3.480 3.620 193,033 +0.14(+4.02%)
Jul 15, 2019 3.520 3.580 3.470 3.480 126,399 -0.03(-0.85%)
Jul 12, 2019 3.490 3.550 3.410 3.510 146,400 +0.03(+0.86%)
Jul 11, 2019 3.460 3.570 3.360 3.480 169,104 +0.02(+0.58%)
Jul 10, 2019 3.520 3.620 3.450 3.460 115,512 -0.06(-1.70%)
Jul 09, 2019 3.500 3.560 3.410 3.520 330,927 +0.02(+0.57%)
Jul 08, 2019 3.600 3.690 3.500 3.500 177,981 -0.11(-3.05%)
Jul 05, 2019 3.550 3.650 3.490 3.610 262,300 +0.06(+1.69%)
Jul 03, 2019 3.620 3.620 3.500 3.550 121,400 +0.04(+1.14%)
Jul 02, 2019 3.520 3.550 3.480 3.510 175,388 -0.10(-2.77%)
Jul 01, 2019 3.640 3.740 3.530 3.610 234,840 +0.01(+0.28%)
Jun 28, 2019 3.530 3.720 3.480 3.600 818,100 +0.05(+1.41%)
Jun 27, 2019 3.780 3.830 3.500 3.550 244,782 -0.22(-5.84%)
Jun 26, 2019 3.670 3.810 3.550 3.770 231,090 +0.11(+3.01%)
Jun 25, 2019 3.670 3.730 3.589 3.660 177,499 +0.02(+0.55%)
Jun 24, 2019 3.890 3.890 3.570 3.640 376,271 -0.29(-7.38%)
Jun 21, 2019 3.790 3.940 3.600 3.930 879,200 +0.12(+3.15%)
Jun 20, 2019 3.950 4.030 3.795 3.810 259,831 -0.09(-2.31%)
Jun 19, 2019 3.980 4.010 3.820 3.900 233,637 -0.07(-1.76%)
Jun 18, 2019 4.140 4.180 3.940 3.970 203,052 -0.13(-3.17%)
Jun 17, 2019 4.110 4.180 4.060 4.100 87,748 -0.03(-0.73%)
Jun 14, 2019 4.160 4.220 4.050 4.130 159,300 -0.03(-0.72%)
Jun 13, 2019 4.230 4.310 4.110 4.160 91,641 -0.05(-1.19%)
Jun 12, 2019 4.120 4.210 4.080 4.210 61,299 +0.06(+1.45%)
Jun 11, 2019 4.210 4.230 4.100 4.150 108,194 -0.03(-0.72%)
Jun 10, 2019 4.160 4.240 4.080 4.180 141,849 +0.19(+4.76%)
Jun 07, 2019 3.900 4.040 3.850 3.990 194,700 +0.13(+3.37%)
Jun 06, 2019 4.120 4.120 3.810 3.860 270,511 -0.26(-6.31%)
Jun 05, 2019 4.300 4.310 4.080 4.120 165,508 -0.17(-3.96%)
Jun 04, 2019 4.250 4.320 4.160 4.290 183,052 +0.12(+2.88%)
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.