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 30, 2020 5.280 5.520 5.220 5.370 377,137 +0.09(+1.70%)
Sep 29, 2020 5.370 5.460 5.110 5.280 228,228 -0.14(-2.58%)
Sep 28, 2020 5.470 5.730 5.390 5.420 206,160 +0.03(+0.56%)
Sep 25, 2020 5.160 5.420 5.160 5.390 219,700 +0.18(+3.45%)
Sep 24, 2020 5.100 5.350 5.050 5.210 149,066 +0.05(+0.97%)
Sep 23, 2020 5.400 5.465 5.120 5.160 228,309 -0.16(-3.01%)
Sep 22, 2020 5.410 5.527 5.270 5.320 156,066 -0.06(-1.12%)
Sep 21, 2020 5.660 5.660 5.215 5.380 313,331 -0.45(-7.72%)
Sep 18, 2020 5.850 5.896 5.600 5.830 503,000 +0.09(+1.57%)
Sep 17, 2020 5.920 6.050 5.700 5.740 163,131 -0.32(-5.28%)
Sep 16, 2020 5.930 6.230 5.890 6.060 324,549 +0.16(+2.71%)
Sep 15, 2020 5.760 6.080 5.700 5.900 209,822 +0.15(+2.61%)
Sep 14, 2020 5.850 5.910 5.620 5.750 229,571 -0.04(-0.69%)
Sep 11, 2020 6.020 6.100 5.700 5.790 156,400 -0.23(-3.82%)
Sep 10, 2020 5.700 6.070 5.670 6.020 247,579 +0.34(+5.99%)
Sep 09, 2020 5.770 5.890 5.530 5.680 251,635 -0.04(-0.79%)
Sep 08, 2020 5.820 6.000 5.670 5.725 267,253 -0.18(-2.97%)
Sep 04, 2020 5.950 5.985 5.560 5.900 280,200 +0.00(+0.00%)
Sep 03, 2020 6.300 6.390 5.810 5.900 281,801 -0.39(-6.20%)
Sep 02, 2020 6.310 6.348 6.040 6.290 162,741 -0.02(-0.32%)
Sep 01, 2020 6.080 6.390 6.010 6.310 216,959 +0.16(+2.60%)
Aug 31, 2020 6.300 6.300 6.010 6.150 240,514 -0.18(-2.84%)
Aug 28, 2020 6.220 6.480 6.170 6.330 313,100 +0.16(+2.59%)
Aug 27, 2020 6.360 6.450 6.010 6.170 203,101 -0.19(-2.99%)
Aug 26, 2020 6.190 6.500 6.020 6.360 215,913 +0.14(+2.17%)
Aug 25, 2020 6.090 6.290 6.080 6.225 189,495 +0.19(+3.23%)
Aug 24, 2020 6.630 6.630 5.830 6.030 450,448 -0.48(-7.37%)
Aug 21, 2020 6.390 6.570 6.300 6.510 574,300 +0.13(+2.04%)
Aug 20, 2020 6.260 6.430 6.110 6.380 304,074 +0.01(+0.16%)
Aug 19, 2020 6.460 6.870 6.260 6.370 417,231 -0.02(-0.31%)
Aug 18, 2020 6.640 6.685 6.350 6.390 329,310 -0.24(-3.62%)
Aug 17, 2020 6.730 6.760 6.250 6.630 556,830 -0.01(-0.15%)
Aug 14, 2020 6.800 7.020 6.405 6.640 604,000 -0.16(-2.28%)
Aug 13, 2020 6.920 6.920 6.680 6.795 366,156 -0.08(-1.24%)
Aug 12, 2020 6.330 7.140 6.330 6.880 980,858 +0.57(+9.03%)
Aug 11, 2020 6.600 6.665 6.138 6.310 1,091,268 -0.26(-3.96%)
Aug 10, 2020 5.840 6.650 5.790 6.570 1,130,114 +1.00(+17.95%)
Aug 07, 2020 4.980 5.660 4.750 5.570 714,700 +0.61(+12.30%)
Aug 06, 2020 4.450 5.300 4.450 4.960 1,336,178 +0.79(+18.94%)
Aug 05, 2020 4.250 4.250 4.120 4.170 228,735 -0.04(-0.95%)
Aug 04, 2020 4.090 4.230 4.090 4.210 177,019 +0.06(+1.45%)
Aug 03, 2020 4.250 4.250 4.050 4.150 121,652 -0.02(-0.48%)
Jul 31, 2020 4.130 4.200 3.980 4.170 257,300 -0.01(-0.24%)
Jul 30, 2020 3.870 4.200 3.820 4.180 243,793 +0.20(+5.03%)
Jul 29, 2020 3.670 4.100 3.670 3.980 313,242 +0.32(+8.74%)
Jul 28, 2020 3.640 3.760 3.600 3.660 145,847 -0.02(-0.54%)
Jul 27, 2020 3.710 3.780 3.610 3.680 62,827 -0.04(-1.08%)
Jul 24, 2020 3.770 3.820 3.650 3.720 77,000 -0.04(-1.06%)
Jul 23, 2020 3.760 3.910 3.720 3.760 107,930 -0.02(-0.53%)
Jul 22, 2020 3.810 3.840 3.600 3.780 120,680 -0.05(-1.31%)
Jul 21, 2020 3.730 3.870 3.690 3.830 301,821 +0.12(+3.23%)
Jul 20, 2020 3.740 3.765 3.580 3.710 187,103 -0.08(-2.11%)
Jul 17, 2020 3.910 3.920 3.720 3.790 107,100 -0.13(-3.44%)
Jul 16, 2020 3.820 3.970 3.760 3.925 146,884 +0.06(+1.68%)
Jul 15, 2020 3.830 3.880 3.730 3.860 200,547 +0.11(+2.93%)
Jul 14, 2020 3.430 3.750 3.410 3.750 228,130 +0.27(+7.76%)
Jul 13, 2020 3.770 3.830 3.430 3.480 308,947 -0.27(-7.20%)
Jul 10, 2020 3.690 3.850 3.630 3.750 212,800 +0.09(+2.46%)
Jul 09, 2020 3.850 3.850 3.560 3.660 195,294 -0.14(-3.68%)
Jul 08, 2020 3.960 3.990 3.740 3.800 343,173 -0.13(-3.31%)
Jul 07, 2020 3.680 3.990 3.676 3.930 228,322 +0.19(+5.08%)
Jul 06, 2020 3.750 3.830 3.580 3.740 336,940 +0.01(+0.27%)
Jul 02, 2020 3.710 3.800 3.655 3.730 134,900 +0.11(+3.04%)
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.