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, 2022 11.36 12.56 11.36 12.55 1,511,111 +1.03(+8.94%)
Feb 25, 2022 11.33 11.70 11.42 11.52 950,325 +0.19(+1.68%)
Feb 24, 2022 11.01 11.36 10.85 11.33 425,725 +0.14(+1.25%)
Feb 23, 2022 11.29 11.42 11.16 11.19 392,212 -0.06(-0.53%)
Feb 22, 2022 11.30 11.56 11.16 11.25 626,718 -0.12(-1.06%)
Feb 18, 2022 11.37 0 +0.02(+0.18%)
Feb 17, 2022 11.48 11.55 11.33 11.35 279,674 -0.14(-1.22%)
Feb 16, 2022 11.36 11.59 11.32 11.49 529,798 +0.14(+1.23%)
Feb 15, 2022 11.39 11.51 11.26 11.35 400,723 +0.12(+1.07%)
Feb 14, 2022 10.90 11.37 10.90 11.23 386,951 +0.28(+2.56%)
Feb 11, 2022 11.13 11.40 10.90 10.95 449,981 -0.30(-2.67%)
Feb 10, 2022 11.30 11.56 11.15 11.25 610,702 -0.18(-1.57%)
Feb 09, 2022 11.50 11.58 11.29 11.43 328,727 -0.07(-0.61%)
Feb 08, 2022 11.41 11.58 11.40 11.50 379,052 +0.09(+0.79%)
Feb 07, 2022 11.15 11.48 11.10 11.41 469,482 +0.33(+2.98%)
Feb 04, 2022 11.08 11.37 10.74 11.08 755,386 -0.05(-0.45%)
Feb 03, 2022 11.21 11.03 11.13 723,508 -0.20(-1.77%)
Feb 02, 2022 11.60 11.69 11.12 11.33 730,770 -0.15(-1.31%)
Feb 01, 2022 11.27 11.58 11.07 11.48 1,046,428 +0.30(+2.68%)
Jan 31, 2022 10.35 11.18 1,078,505 +0.77(+7.40%)
Jan 28, 2022 10.00 10.42 9.970 10.41 590,695 +0.35(+3.48%)
Jan 27, 2022 10.07 10.34 9.870 10.06 976,846 -0.01(-0.10%)
Jan 26, 2022 9.550 10.81 9.550 10.07 1,463,403 +0.61(+6.45%)
Jan 25, 2022 9.060 9.560 8.630 9.460 1,052,071 +0.33(+3.61%)
Jan 24, 2022 9.000 9.240 9.000 9.130 792,917 -0.03(-0.33%)
Jan 21, 2022 9.040 9.320 9.020 9.160 363,472 +0.04(+0.44%)
Jan 20, 2022 9.270 9.600 9.100 9.120 250,951 -0.11(-1.19%)
Jan 19, 2022 9.430 9.610 9.210 9.230 358,462 -0.18(-1.91%)
Jan 18, 2022 9.390 9.480 9.280 9.410 398,154 -0.06(-0.63%)
Jan 14, 2022 9.470 0 -0.06(-0.63%)
Jan 13, 2022 9.600 9.800 9.510 9.530 123,261 -0.06(-0.63%)
Jan 12, 2022 9.610 9.670 9.500 9.590 282,787 +0.04(+0.42%)
Jan 11, 2022 9.610 9.700 9.402 9.550 261,245 -0.06(-0.62%)
Jan 10, 2022 9.690 9.760 9.325 9.610 376,349 -0.15(-1.54%)
Jan 07, 2022 10.01 10.06 9.760 9.760 238,769 -0.25(-2.50%)
Jan 06, 2022 10.07 10.22 9.940 10.01 204,950 +0.02(+0.20%)
Jan 05, 2022 10.25 10.30 9.920 9.990 225,313 -0.20(-1.96%)
Jan 04, 2022 10.20 10.41 10.19 10.19 194,621 +0.02(+0.20%)
Jan 03, 2022 10.12 10.40 10.07 10.17 270,587 +0.13(+1.29%)
Dec 31, 2021 10.14 10.22 10.00 10.04 289,423 -0.10(-0.99%)
Dec 30, 2021 9.870 10.25 9.850 10.14 355,539 +0.31(+3.15%)
Dec 29, 2021 9.570 9.830 9.510 9.830 451,457 +0.23(+2.40%)
Dec 28, 2021 9.770 9.840 9.470 9.600 235,903 -0.11(-1.13%)
Dec 27, 2021 9.670 9.730 9.580 9.710 253,477 +0.02(+0.21%)
Dec 23, 2021 9.650 9.810 9.580 9.690 181,181 +0.07(+0.73%)
Dec 22, 2021 9.500 9.630 9.385 9.620 171,261 +0.14(+1.48%)
Dec 21, 2021 9.480 9.670 9.380 9.480 200,490 +0.09(+0.96%)
Dec 20, 2021 9.230 9.420 9.080 9.390 633,564 +0.04(+0.43%)
Dec 17, 2021 9.620 9.620 9.330 9.350 714,587 -0.26(-2.71%)
Dec 16, 2021 9.800 10.16 9.440 9.610 388,007 -0.14(-1.44%)
Dec 15, 2021 9.910 9.910 9.590 9.750 396,650 -0.13(-1.32%)
Dec 14, 2021 9.880 10.17 9.790 9.880 457,633 -0.17(-1.69%)
Dec 13, 2021 10.08 10.18 9.970 10.05 499,895 -0.10(-0.99%)
Dec 10, 2021 9.820 10.18 9.760 10.15 455,890 +0.35(+3.57%)
Dec 09, 2021 9.950 10.08 9.790 9.800 152,870 -0.19(-1.90%)
Dec 08, 2021 9.820 10.20 9.820 9.990 274,077 +0.19(+1.94%)
Dec 07, 2021 9.800 10.20 9.710 9.800 365,268 +0.18(+1.87%)
Dec 06, 2021 9.650 9.835 9.540 9.620 260,831 +0.08(+0.84%)
Dec 03, 2021 9.800 9.880 9.460 9.540 253,263 -0.13(-1.34%)
Dec 02, 2021 9.540 9.750 9.460 9.670 229,761 +0.14(+1.47%)
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.