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 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%)
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.