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 (%)
Sep 29, 2017 12.99 13.20 12.98 13.05 288,296 +0.04(+0.31%)
Sep 28, 2017 12.75 13.10 12.75 13.01 282,430 +0.25(+1.96%)
Sep 27, 2017 12.80 12.84 12.68 12.76 427,952 +0.02(+0.16%)
Sep 26, 2017 12.67 12.86 12.55 12.74 430,696 +0.16(+1.27%)
Sep 25, 2017 12.85 12.85 12.53 12.58 208,831 -0.22(-1.72%)
Sep 22, 2017 12.79 12.85 12.76 12.80 266,264 +0.04(+0.31%)
Sep 21, 2017 12.72 12.94 12.72 12.76 384,096 -0.04(-0.31%)
Sep 20, 2017 12.62 13.04 12.50 12.80 2,357,683 +0.03(+0.23%)
Sep 19, 2017 12.66 13.08 12.41 12.77 461,378 +0.07(+0.55%)
Sep 18, 2017 12.70 12.71 12.11 12.70 237,731 -0.26(-2.01%)
Sep 15, 2017 12.94 12.98 12.77 12.96 188,226 +0.04(+0.31%)
Sep 14, 2017 12.74 12.98 12.50 12.92 169,419 +0.13(+1.02%)
Sep 13, 2017 12.84 12.91 12.74 12.79 154,843 -0.10(-0.78%)
Sep 12, 2017 12.95 13.11 12.86 12.89 115,230 -0.05(-0.39%)
Sep 11, 2017 13.13 13.30 12.90 12.94 229,452 -0.04(-0.31%)
Sep 08, 2017 13.20 13.20 12.13 12.98 640,884 -0.12(-0.92%)
Sep 07, 2017 13.35 13.53 12.91 13.10 288,673 -0.12(-0.91%)
Sep 06, 2017 13.40 13.52 13.20 13.22 244,465 -0.14(-1.05%)
Sep 05, 2017 13.22 13.55 13.12 13.36 93,087 +0.20(+1.52%)
Sep 01, 2017 13.16 13.36 13.00 13.16 328,100 +0.06(+0.46%)
Aug 31, 2017 13.05 13.18 12.96 13.10 166,111 +0.17(+1.31%)
Aug 30, 2017 12.86 13.32 12.81 12.93 367,910 +0.23(+1.81%)
Aug 29, 2017 12.37 12.76 12.34 12.70 324,821 +0.37(+3.00%)
Aug 28, 2017 12.27 12.46 12.27 12.33 54,952 +0.02(+0.16%)
Aug 25, 2017 12.35 12.40 12.29 12.31 46,910 -0.03(-0.24%)
Aug 24, 2017 12.32 12.36 12.26 12.34 16,872 -0.03(-0.24%)
Aug 23, 2017 12.28 12.46 12.24 12.37 93,561 +0.01(+0.08%)
Aug 22, 2017 12.35 12.38 12.19 12.36 52,760 +0.04(+0.32%)
Aug 21, 2017 12.32 12.40 12.07 12.32 69,019 -0.08(-0.65%)
Aug 18, 2017 12.05 12.44 12.05 12.40 63,802 +0.33(+2.73%)
Aug 17, 2017 12.06 12.22 12.05 12.07 56,637 -0.04(-0.33%)
Aug 16, 2017 12.27 12.33 12.09 12.11 30,329 -0.10(-0.82%)
Aug 15, 2017 12.19 12.29 12.15 12.21 27,626 +0.00(+0.00%)
Aug 14, 2017 12.07 12.40 12.05 12.21 88,473 +0.10(+0.83%)
Aug 11, 2017 12.12 12.28 12.00 12.11 50,915 +0.00(+0.00%)
Aug 10, 2017 12.15 12.30 12.05 12.11 135,574 +0.03(+0.25%)
Aug 09, 2017 12.12 12.37 11.95 12.08 246,744 -0.31(-2.50%)
Aug 08, 2017 12.24 12.40 12.24 12.39 89,246 +0.10(+0.81%)
Aug 07, 2017 12.31 12.41 12.12 12.29 50,590 -0.06(-0.49%)
Aug 04, 2017 12.47 12.30 12.35 243,819 +0.05(+0.41%)
Aug 03, 2017 12.36 12.44 12.21 12.30 62,505 -0.10(-0.81%)
Aug 02, 2017 12.38 12.40 12.22 12.40 51,296 +0.06(+0.49%)
Aug 01, 2017 12.24 12.40 12.15 12.34 140,881 +0.15(+1.23%)
Jul 31, 2017 12.30 12.30 12.15 12.19 59,480 -0.02(-0.16%)
Jul 28, 2017 12.21 12.33 12.05 12.21 99,987 -0.05(-0.41%)
Jul 27, 2017 12.40 12.40 12.05 12.26 52,249 -0.14(-1.13%)
Jul 26, 2017 12.44 12.44 12.21 12.40 39,968 +0.06(+0.49%)
Jul 25, 2017 12.40 12.40 12.09 12.34 77,794 +0.13(+1.06%)
Jul 24, 2017 12.52 12.53 12.08 12.21 101,925 -0.10(-0.81%)
Jul 21, 2017 12.25 12.40 12.12 12.31 57,680 +0.13(+1.07%)
Jul 20, 2017 12.10 12.19 12.01 12.18 158,352 +0.07(+0.58%)
Jul 19, 2017 12.14 12.25 12.05 12.11 78,403 -0.09(-0.74%)
Jul 18, 2017 12.36 12.43 12.00 12.20 93,368 -0.23(-1.85%)
Jul 17, 2017 12.43 12.47 12.17 12.43 70,853 +0.04(+0.32%)
Jul 14, 2017 12.34 12.47 12.19 12.39 67,705 +0.09(+0.73%)
Jul 13, 2017 12.39 12.41 12.10 12.30 75,223 -0.02(-0.16%)
Jul 12, 2017 11.98 12.35 11.94 12.32 356,819 +0.27(+2.24%)
Jul 11, 2017 11.96 12.06 11.79 12.05 150,979 +0.14(+1.18%)
Jul 10, 2017 12.05 12.05 11.80 11.91 143,747 -0.09(-0.75%)
Jul 07, 2017 11.79 12.00 11.70 12.00 209,531 +0.31(+2.65%)
Jul 06, 2017 11.54 11.94 11.46 11.69 226,193 +0.14(+1.21%)
Jul 05, 2017 12.15 12.15 11.28 11.55 396,191 +0.14(+1.23%)
Jul 03, 2017 11.22 11.43 11.14 11.41 104,978 +0.28(+2.52%)
Jun 30, 2017 11.06 11.21 10.96 11.13 122,943 +0.08(+0.72%)
Jun 29, 2017 10.79 11.09 10.62 11.05 121,388 +0.26(+2.41%)
Jun 28, 2017 10.48 10.87 10.33 10.79 200,453 +0.39(+3.75%)
Jun 27, 2017 10.40 10.48 10.34 10.40 161,420 +0.09(+0.87%)
Jun 26, 2017 10.00 10.45 9.990 10.31 171,363 +0.17(+1.68%)
Jun 23, 2017 10.15 10.30 9.780 10.14 2,429,918 +0.00(+0.00%)
Jun 22, 2017 10.30 10.48 10.11 10.14 169,426 -0.14(-1.36%)
Jun 21, 2017 10.35 10.41 10.21 10.28 67,505 -0.08(-0.77%)
Jun 20, 2017 10.30 10.44 10.27 10.36 98,204 +0.08(+0.78%)
Jun 19, 2017 10.07 10.34 10.07 10.28 124,067 +0.25(+2.49%)
Jun 16, 2017 10.20 10.47 10.03 10.03 781,085 -0.18(-1.76%)
Jun 15, 2017 10.05 10.26 10.05 10.21 202,951 +0.15(+1.49%)
Jun 14, 2017 10.05 10.21 9.970 10.06 161,917 -0.03(-0.30%)
Jun 13, 2017 10.09 10.21 9.930 10.09 247,370 -0.08(-0.79%)
Jun 12, 2017 9.250 10.17 9.250 10.17 204,165 +0.81(+8.65%)
Jun 09, 2017 9.090 9.520 9.090 9.360 66,533 +0.34(+3.77%)
Jun 08, 2017 9.010 9.090 8.850 9.020 64,783 +0.15(+1.69%)
Jun 07, 2017 9.110 9.130 8.810 8.870 45,817 -0.23(-2.53%)
Jun 06, 2017 8.940 9.130 8.763 9.100 107,630 +0.22(+2.48%)
Jun 05, 2017 9.160 9.240 8.800 8.880 156,074 -0.34(-3.69%)
Jun 02, 2017 9.405 9.405 9.080 9.220 59,836 -0.09(-0.97%)
Jun 01, 2017 9.410 9.430 9.260 9.310 107,754 -0.13(-1.38%)
May 31, 2017 9.530 9.600 9.368 9.440 62,899 -0.17(-1.77%)
May 30, 2017 9.700 9.710 9.500 9.610 58,835 -0.18(-1.84%)
May 26, 2017 9.990 9.990 9.710 9.790 28,020 -0.11(-1.11%)
May 25, 2017 10.17 10.17 9.800 9.900 86,712 -0.01(-0.10%)
May 24, 2017 9.750 9.990 9.650 9.910 122,210 +0.19(+1.95%)
May 23, 2017 9.790 9.830 9.620 9.720 37,879 -0.07(-0.72%)
May 22, 2017 9.870 9.922 9.710 9.790 37,036 -0.13(-1.31%)
May 19, 2017 9.910 10.14 9.810 9.920 37,649 +0.00(+0.00%)
May 18, 2017 9.650 10.05 9.650 9.920 52,896 +0.30(+3.12%)
May 17, 2017 9.850 9.920 9.410 9.620 26,232 -0.23(-2.34%)
May 16, 2017 10.00 10.01 9.790 9.850 43,604 -0.15(-1.50%)
May 15, 2017 10.11 10.11 9.910 10.00 28,366 -0.12(-1.19%)
May 12, 2017 10.19 10.25 9.936 10.12 34,681 +0.03(+0.30%)
May 11, 2017 9.840 10.25 9.840 10.09 82,596 +0.19(+1.92%)
May 10, 2017 10.00 10.08 9.830 9.900 59,050 +0.02(+0.20%)
May 09, 2017 10.17 10.19 9.810 9.880 69,342 -0.03(-0.30%)
May 08, 2017 10.00 10.06 9.900 9.910 44,812 -0.09(-0.90%)
May 05, 2017 10.17 10.17 9.860 10.00 93,401 -0.17(-1.67%)
May 04, 2017 10.19 10.24 9.990 10.17 62,474 -0.02(-0.20%)
May 03, 2017 10.29 10.29 10.11 10.19 27,242 +0.06(+0.59%)
May 02, 2017 10.31 10.36 10.05 10.13 71,126 +0.03(+0.30%)
May 01, 2017 10.07 10.19 10.03 10.10 18,925 -0.05(-0.49%)
Apr 28, 2017 10.15 10.21 9.870 10.15 51,472 -0.01(-0.10%)
Apr 27, 2017 10.11 10.20 9.940 10.16 36,477 +0.05(+0.49%)
Apr 26, 2017 9.970 10.17 9.860 10.11 249,520 +0.13(+1.30%)
Apr 25, 2017 9.760 10.09 9.690 9.980 103,533 +0.25(+2.57%)
Apr 24, 2017 9.780 9.970 9.670 9.730 56,226 -0.06(-0.61%)
Apr 21, 2017 9.750 9.910 9.656 9.790 32,102 +0.03(+0.31%)
Apr 20, 2017 9.801 9.890 9.660 9.760 70,491 -0.03(-0.31%)
Apr 19, 2017 9.890 10.02 9.730 9.790 48,758 -0.11(-1.11%)
Apr 18, 2017 9.950 9.950 9.570 9.900 180,712 -0.02(-0.20%)
Apr 17, 2017 9.940 9.990 9.680 9.920 63,678 -0.01(-0.10%)
Apr 13, 2017 9.720 9.990 9.660 9.930 98,638 +0.28(+2.90%)
Apr 12, 2017 9.850 9.975 9.610 9.650 156,749 -0.25(-2.53%)
Apr 11, 2017 10.11 10.11 9.800 9.900 119,813 -0.13(-1.30%)
Apr 10, 2017 10.24 10.24 9.980 10.03 152,174 -0.19(-1.86%)
Apr 07, 2017 10.26 10.26 10.11 10.22 70,674 -0.01(-0.10%)
Apr 06, 2017 10.25 10.33 10.10 10.23 98,430 +0.06(+0.59%)
Apr 05, 2017 10.17 10.34 10.11 10.17 70,282 -0.05(-0.49%)
Apr 04, 2017 10.15 10.35 10.10 10.22 138,228 +0.14(+1.39%)
Apr 03, 2017 10.20 10.20 10.00 10.08 61,258 -0.04(-0.40%)
Mar 31, 2017 10.05 10.12 10.02 10.12 84,917 +0.01(+0.10%)
Mar 30, 2017 10.10 10.18 10.07 10.11 114,562 -0.03(-0.30%)
Mar 29, 2017 10.17 10.21 9.970 10.14 136,062 -0.03(-0.29%)
Mar 28, 2017 10.14 10.28 10.10 10.17 85,680 +0.01(+0.10%)
Mar 27, 2017 10.26 10.29 10.12 10.16 144,226 -0.09(-0.88%)
Mar 24, 2017 10.38 10.38 10.15 10.25 178,775 +0.08(+0.79%)
Mar 23, 2017 10.23 10.25 10.12 10.17 182,056 -0.02(-0.20%)
Mar 22, 2017 10.20 10.25 10.07 10.19 120,098 -0.04(-0.39%)
Mar 21, 2017 10.35 10.40 10.18 10.23 204,316 -0.05(-0.49%)
Mar 20, 2017 10.07 10.32 10.07 10.28 228,256 +0.28(+2.80%)
Mar 17, 2017 10.00 10.19 9.910 10.00 769,254 +0.02(+0.20%)
Mar 16, 2017 9.700 10.07 9.690 9.980 528,936 +0.33(+3.42%)
Mar 15, 2017 9.700 9.860 9.510 9.650 78,146 +0.04(+0.42%)
Mar 14, 2017 9.760 9.760 9.440 9.610 193,992 -0.01(-0.10%)
Mar 13, 2017 9.920 9.920 9.260 9.620 111,037 -0.30(-3.02%)
Mar 10, 2017 10.18 10.19 9.785 9.920 134,922 +0.03(+0.30%)
Mar 09, 2017 10.00 10.03 9.870 9.890 90,140 -0.07(-0.70%)
Mar 08, 2017 10.00 10.08 9.850 9.960 344,784 -0.03(-0.30%)
Mar 07, 2017 10.04 10.04 9.900 9.990 241,753 +0.02(+0.20%)
Mar 06, 2017 10.21 10.21 9.890 9.970 277,295 -0.02(-0.20%)
Mar 03, 2017 10.29 10.29 9.960 9.990 401,119 -0.07(-0.70%)
Mar 02, 2017 10.10 10.33 10.00 10.06 184,825 -0.06(-0.59%)
Mar 01, 2017 10.39 10.50 9.704 10.12 325,661 -0.09(-0.88%)
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.