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 (%)
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%)
Jan 03, 2023 5.710 5.910 5.590 5.640 226,930 -0.05(-0.88%)
Dec 30, 2022 5.700 5.785 5.630 5.690 334,287 -0.05(-0.87%)
Dec 29, 2022 5.590 5.820 5.480 5.740 188,440 +0.22(+3.99%)
Dec 28, 2022 5.660 5.710 5.410 5.520 187,804 -0.16(-2.82%)
Dec 27, 2022 5.650 5.740 5.560 5.680 152,609 +0.06(+1.07%)
Dec 23, 2022 5.780 5.940 5.545 5.620 213,719 -0.18(-3.10%)
Dec 22, 2022 5.500 5.820 5.350 5.800 279,678 +0.26(+4.69%)
Dec 21, 2022 5.680 5.680 5.510 5.540 215,511 -0.06(-1.07%)
Dec 20, 2022 5.570 5.680 5.415 5.600 238,943 +0.00(+0.00%)
Dec 19, 2022 6.040 6.060 5.510 5.600 309,794 -0.47(-7.74%)
Dec 16, 2022 5.940 6.125 5.830 6.070 1,345,110 +0.03(+0.50%)
Dec 15, 2022 6.070 6.220 5.955 6.040 251,033 -0.17(-2.74%)
Dec 14, 2022 5.960 6.330 5.960 6.210 255,702 +0.27(+4.55%)
Dec 13, 2022 6.140 6.440 5.900 5.940 349,599 -0.02(-0.34%)
Dec 12, 2022 5.690 6.000 5.690 5.960 295,645 +0.27(+4.75%)
Dec 09, 2022 5.800 5.900 5.680 5.690 239,793 -0.11(-1.90%)
Dec 08, 2022 5.850 5.960 5.750 5.800 201,213 -0.05(-0.85%)
Dec 07, 2022 5.880 6.070 5.820 5.850 232,657 -0.03(-0.51%)
Dec 06, 2022 5.870 5.970 5.770 5.880 504,092 -0.01(-0.17%)
Dec 05, 2022 5.800 6.040 5.800 5.890 320,094 +0.00(+0.00%)
Dec 02, 2022 6.020 6.060 5.860 5.890 273,400 -0.10(-1.67%)
Dec 01, 2022 6.000 6.170 5.880 5.990 342,640 +0.16(+2.74%)
Nov 30, 2022 5.620 5.840 5.430 5.830 232,677 +0.20(+3.55%)
Nov 29, 2022 5.750 5.910 5.610 5.630 185,869 -0.13(-2.26%)
Nov 28, 2022 5.570 5.820 5.570 5.760 244,488 +0.08(+1.41%)
Nov 25, 2022 5.720 5.790 5.655 5.680 57,077 +0.02(+0.35%)
Nov 23, 2022 5.740 5.740 5.540 5.660 188,278 -0.08(-1.39%)
Nov 22, 2022 5.760 5.800 5.650 5.740 176,153 -0.01(-0.17%)
Nov 21, 2022 5.820 5.930 5.700 5.750 288,625 -0.09(-1.54%)
Nov 18, 2022 6.140 6.210 5.620 5.840 541,282 -0.16(-2.67%)
Nov 17, 2022 6.000 6.130 5.730 6.000 395,199 -0.06(-0.99%)
Nov 16, 2022 6.500 6.900 6.020 6.060 554,196 -0.55(-8.32%)
Nov 15, 2022 6.640 7.070 6.550 6.610 447,655 +0.06(+0.92%)
Nov 14, 2022 6.100 7.080 6.100 6.550 1,039,949 +0.58(+9.72%)
Nov 11, 2022 6.060 6.260 5.950 5.970 339,674 -0.14(-2.29%)
Nov 10, 2022 5.770 6.280 5.650 6.110 615,467 +0.58(+10.49%)
Nov 09, 2022 5.290 5.930 5.250 5.530 504,676 +0.09(+1.65%)
Nov 08, 2022 5.700 5.730 5.330 5.440 310,609 -0.22(-3.89%)
Nov 07, 2022 5.370 5.810 5.370 5.660 265,593 +0.30(+5.60%)
Nov 04, 2022 5.600 5.670 5.290 5.360 271,570 -0.13(-2.37%)
Nov 03, 2022 5.560 5.700 5.390 5.490 344,574 -0.08(-1.44%)
Nov 02, 2022 5.980 5.990 5.560 5.570 265,320 -0.45(-7.48%)
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.