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 (%)
Feb 28, 2020 3.180 3.490 3.050 3.300 278,100 -0.05(-1.49%)
Feb 27, 2020 3.520 3.720 3.260 3.350 237,451 -0.21(-5.90%)
Feb 26, 2020 3.570 3.710 3.520 3.560 207,018 -0.03(-0.84%)
Feb 25, 2020 3.840 3.870 3.550 3.590 151,798 -0.27(-6.99%)
Feb 24, 2020 4.040 4.090 3.690 3.860 200,684 -0.39(-9.18%)
Feb 21, 2020 4.230 4.427 4.060 4.250 293,300 +0.06(+1.43%)
Feb 20, 2020 4.090 4.240 3.990 4.190 147,083 +0.04(+0.96%)
Feb 19, 2020 4.080 4.250 4.074 4.150 123,445 +0.04(+0.97%)
Feb 18, 2020 3.880 4.200 3.835 4.110 140,964 +0.23(+5.93%)
Feb 14, 2020 4.150 4.250 3.690 3.880 184,000 -0.27(-6.51%)
Feb 13, 2020 4.000 4.240 3.920 4.150 115,579 +0.11(+2.72%)
Feb 12, 2020 3.790 4.350 3.700 4.040 226,502 +0.26(+6.88%)
Feb 11, 2020 3.700 3.800 3.550 3.780 161,475 +0.16(+4.42%)
Feb 10, 2020 3.490 3.790 3.490 3.620 234,760 +0.12(+3.43%)
Feb 07, 2020 3.600 3.770 3.490 3.500 263,900 -0.17(-4.50%)
Feb 06, 2020 3.370 3.690 3.320 3.665 195,000 +0.27(+7.79%)
Feb 05, 2020 3.170 3.400 3.150 3.400 148,574 +0.29(+9.32%)
Feb 04, 2020 3.050 3.130 3.001 3.110 135,267 +0.11(+3.67%)
Feb 03, 2020 3.040 3.100 2.910 3.000 109,869 -0.04(-1.15%)
Jan 31, 2020 2.910 3.040 2.820 3.035 376,500 +0.06(+2.19%)
Jan 30, 2020 2.890 3.011 2.830 2.970 136,417 +0.05(+1.54%)
Jan 29, 2020 3.150 3.150 2.880 2.925 174,161 -0.23(-7.14%)
Jan 28, 2020 3.170 3.250 3.120 3.150 159,486 +0.01(+0.32%)
Jan 27, 2020 3.170 3.250 3.120 3.140 68,586 -0.11(-3.38%)
Jan 24, 2020 3.200 3.260 3.110 3.250 145,500 +0.03(+0.93%)
Jan 23, 2020 3.220 3.270 3.190 3.220 86,711 -0.03(-0.92%)
Jan 22, 2020 3.350 3.380 3.230 3.250 50,553 -0.06(-1.81%)
Jan 21, 2020 3.420 3.430 3.280 3.310 75,945 -0.17(-4.89%)
Jan 17, 2020 3.640 3.700 3.470 3.480 108,700 -0.11(-3.06%)
Jan 16, 2020 3.650 3.870 3.580 3.590 164,198 -0.03(-0.83%)
Jan 15, 2020 3.410 3.620 3.370 3.620 186,834 +0.24(+7.10%)
Jan 14, 2020 3.260 3.450 3.200 3.380 171,185 +0.11(+3.36%)
Jan 13, 2020 3.160 3.275 3.100 3.270 71,806 +0.11(+3.48%)
Jan 10, 2020 3.210 3.270 3.140 3.160 89,900 -0.04(-1.25%)
Jan 09, 2020 3.300 3.300 3.110 3.200 145,116 -0.07(-2.14%)
Jan 08, 2020 3.320 3.370 3.240 3.270 180,455 -0.04(-1.21%)
Jan 07, 2020 3.280 3.380 3.210 3.310 73,090 -0.01(-0.30%)
Jan 06, 2020 3.110 3.340 3.110 3.320 116,106 +0.16(+5.06%)
Jan 03, 2020 3.100 3.230 3.040 3.160 135,400 -0.01(-0.32%)
Jan 02, 2020 3.230 3.250 3.050 3.170 68,490 +0.01(+0.32%)
Dec 31, 2019 2.970 3.200 2.970 3.160 139,700 +0.19(+6.40%)
Dec 30, 2019 2.940 3.050 2.885 2.970 187,521 +0.02(+0.68%)
Dec 27, 2019 3.090 3.140 2.910 2.950 233,300 -0.21(-6.65%)
Dec 26, 2019 3.200 3.280 3.130 3.160 98,602 -0.08(-2.47%)
Dec 24, 2019 3.260 3.270 3.200 3.240 87,000 -0.04(-1.22%)
Dec 23, 2019 3.340 3.370 3.230 3.280 176,611 -0.06(-1.80%)
Dec 20, 2019 3.360 3.380 3.080 3.340 1,456,500 -0.02(-0.60%)
Dec 19, 2019 3.430 3.540 3.340 3.360 124,701 -0.01(-0.30%)
Dec 18, 2019 3.520 3.565 3.350 3.370 202,072 -0.14(-3.99%)
Dec 17, 2019 3.580 3.605 3.460 3.510 219,784 -0.05(-1.40%)
Dec 16, 2019 3.460 3.770 3.460 3.560 224,999 +0.16(+4.71%)
Dec 13, 2019 3.470 3.660 3.300 3.400 182,000 -0.07(-2.02%)
Dec 12, 2019 3.320 3.560 3.273 3.470 333,501 +0.15(+4.52%)
Dec 11, 2019 3.010 3.330 3.010 3.320 194,714 +0.32(+10.67%)
Dec 10, 2019 3.150 3.280 2.960 3.000 226,763 -0.14(-4.46%)
Dec 09, 2019 2.810 3.225 2.810 3.140 347,396 +0.34(+12.14%)
Dec 06, 2019 2.710 2.930 2.710 2.800 255,600 +0.13(+4.87%)
Dec 05, 2019 2.770 2.800 2.640 2.670 186,544 -0.11(-3.96%)
Dec 04, 2019 2.860 2.870 2.780 2.780 172,475 -0.05(-1.77%)
Dec 03, 2019 2.870 2.896 2.810 2.830 170,326 -0.04(-1.39%)
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.