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 (%)
Mar 31, 2023 7.610 7.760 7.490 7.730 298,864 +0.20(+2.66%)
Mar 30, 2023 7.600 7.620 7.410 7.530 215,721 -0.01(-0.13%)
Mar 29, 2023 7.460 7.562 7.370 7.540 233,797 +0.15(+2.03%)
Mar 28, 2023 7.260 7.430 7.220 7.390 257,791 +0.08(+1.09%)
Mar 27, 2023 7.290 7.410 7.210 7.310 170,962 +0.14(+1.95%)
Mar 24, 2023 7.020 7.200 6.910 7.170 181,754 +0.05(+0.70%)
Mar 23, 2023 7.170 7.255 7.040 7.120 320,233 +0.00(+0.00%)
Mar 22, 2023 6.990 7.275 6.791 7.120 225,364 +0.08(+1.14%)
Mar 21, 2023 6.810 7.170 6.730 7.040 427,367 +0.39(+5.86%)
Mar 20, 2023 6.910 6.980 6.630 6.650 239,528 -0.20(-2.92%)
Mar 17, 2023 7.140 7.325 6.790 6.850 737,833 -0.39(-5.39%)
Mar 16, 2023 7.040 7.420 6.760 7.240 277,791 +0.08(+1.12%)
Mar 15, 2023 6.860 7.160 6.820 7.160 339,627 +0.06(+0.85%)
Mar 14, 2023 7.210 7.420 6.990 7.100 354,370 +0.02(+0.28%)
Mar 13, 2023 7.320 7.450 7.000 7.080 313,375 -0.40(-5.35%)
Mar 10, 2023 7.910 8.259 7.440 7.480 300,311 -0.48(-6.03%)
Mar 09, 2023 8.140 8.370 7.900 7.960 240,111 -0.18(-2.21%)
Mar 08, 2023 7.960 8.170 7.840 8.140 290,111 +0.16(+2.01%)
Mar 07, 2023 8.060 8.200 7.945 7.980 224,890 -0.03(-0.37%)
Mar 06, 2023 8.300 8.440 7.910 8.010 545,334 -0.28(-3.38%)
Mar 03, 2023 8.130 8.385 8.019 8.290 237,265 +0.15(+1.84%)
Mar 02, 2023 8.030 8.210 8.030 8.140 155,430 +0.01(+0.12%)
Mar 01, 2023 8.100 8.340 8.030 8.130 209,493 -0.02(-0.25%)
Feb 28, 2023 8.250 8.415 8.020 8.150 388,709 -0.11(-1.33%)
Feb 27, 2023 8.230 8.370 8.160 8.260 282,620 +0.14(+1.72%)
Feb 24, 2023 8.460 8.460 8.090 8.120 214,832 -0.50(-5.80%)
Feb 23, 2023 8.500 8.660 8.430 8.620 233,927 +0.18(+2.13%)
Feb 22, 2023 8.200 8.506 8.140 8.440 281,188 +0.25(+3.05%)
Feb 21, 2023 8.390 8.480 8.150 8.190 292,377 -0.26(-3.08%)
Feb 17, 2023 8.520 8.580 8.415 8.450 294,683 -0.07(-0.82%)
Feb 16, 2023 8.430 8.655 8.261 8.520 352,912 -0.05(-0.58%)
Feb 15, 2023 8.670 8.775 8.500 8.570 361,360 -0.22(-2.50%)
Feb 14, 2023 8.560 8.890 8.331 8.790 329,143 +0.13(+1.50%)
Feb 13, 2023 8.500 8.780 8.460 8.660 437,415 +0.20(+2.36%)
Feb 10, 2023 8.500 8.740 8.405 8.460 332,955 -0.04(-0.47%)
Feb 09, 2023 9.240 9.290 8.360 8.500 745,895 -0.73(-7.91%)
Feb 08, 2023 9.200 9.575 8.970 9.230 695,455 +0.03(+0.33%)
Feb 07, 2023 8.590 9.270 8.410 9.200 871,224 +0.85(+10.18%)
Feb 06, 2023 8.000 8.570 7.752 8.350 1,043,579 +0.83(+11.04%)
Feb 03, 2023 7.370 7.720 7.230 7.520 356,399 +0.07(+0.94%)
Feb 02, 2023 7.490 7.740 7.360 7.450 459,017 +0.01(+0.13%)
Feb 01, 2023 6.980 7.440 6.890 7.440 372,793 +0.46(+6.59%)
Jan 31, 2023 6.600 7.175 6.600 6.980 368,693 +0.38(+5.76%)
Jan 30, 2023 6.800 6.950 6.440 6.600 315,300 -0.18(-2.65%)
Jan 27, 2023 6.580 6.900 6.580 6.780 388,678 +0.15(+2.26%)
Jan 26, 2023 6.590 6.635 6.430 6.630 152,140 +0.09(+1.38%)
Jan 25, 2023 6.460 6.560 6.330 6.540 154,891 +0.05(+0.77%)
Jan 24, 2023 6.410 6.650 6.340 6.490 175,641 +0.07(+1.09%)
Jan 23, 2023 6.320 6.546 6.314 6.420 193,447 +0.12(+1.90%)
Jan 20, 2023 6.320 6.450 6.180 6.300 181,174 +0.05(+0.80%)
Jan 19, 2023 6.320 6.470 6.120 6.250 352,549 -0.10(-1.57%)
Jan 18, 2023 6.050 6.490 6.050 6.350 320,389 +0.33(+5.48%)
Jan 17, 2023 6.050 6.105 5.990 6.020 117,850 -0.02(-0.33%)
Jan 13, 2023 5.970 6.110 5.940 6.040 138,161 +0.01(+0.17%)
Jan 12, 2023 6.170 6.210 6.010 6.030 156,945 -0.04(-0.66%)
Jan 11, 2023 6.090 6.180 5.990 6.070 110,205 +0.00(+0.00%)
Jan 10, 2023 5.820 6.150 5.780 6.070 259,795 +0.24(+4.12%)
Jan 09, 2023 5.990 6.170 5.810 5.830 214,198 -0.12(-2.02%)
Jan 06, 2023 5.710 6.000 5.680 5.950 257,670 +0.33(+5.87%)
Jan 05, 2023 5.550 5.640 5.410 5.620 294,862 +0.03(+0.54%)
Jan 04, 2023 5.690 5.770 5.550 5.590 116,616 -0.05(-0.89%)
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.