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 (%)
Oct 31, 2023 4.400 4.515 4.295 4.440 181,005 +0.07(+1.60%)
Oct 30, 2023 4.330 4.440 4.325 4.370 224,802 +0.05(+1.16%)
Oct 27, 2023 4.410 4.470 4.245 4.320 156,512 -0.08(-1.82%)
Oct 26, 2023 4.420 4.600 4.350 4.400 157,515 -0.02(-0.45%)
Oct 25, 2023 4.440 4.450 4.305 4.420 192,823 -0.04(-0.90%)
Oct 24, 2023 4.630 4.670 4.440 4.460 243,289 -0.15(-3.25%)
Oct 23, 2023 4.530 4.640 4.470 4.610 295,963 +0.11(+2.44%)
Oct 20, 2023 4.500 4.560 4.460 4.500 215,127 +0.02(+0.45%)
Oct 19, 2023 4.630 4.630 4.450 4.480 276,578 -0.20(-4.27%)
Oct 18, 2023 4.850 4.850 4.660 4.680 190,389 -0.21(-4.29%)
Oct 17, 2023 4.710 4.935 4.710 4.890 281,464 +0.10(+2.09%)
Oct 16, 2023 4.710 4.840 4.690 4.790 161,232 +0.16(+3.46%)
Oct 13, 2023 4.790 4.815 4.620 4.630 162,678 -0.15(-3.14%)
Oct 12, 2023 4.810 4.810 4.710 4.780 138,098 -0.02(-0.52%)
Oct 11, 2023 4.790 4.980 4.770 4.805 148,188 +0.00(+0.10%)
Oct 10, 2023 4.700 4.840 4.635 4.800 258,914 +0.15(+3.23%)
Oct 09, 2023 4.550 4.680 4.505 4.650 154,389 +0.03(+0.65%)
Oct 06, 2023 4.540 4.660 4.490 4.620 150,631 +0.05(+1.09%)
Oct 05, 2023 4.630 4.690 4.560 4.570 125,281 -0.11(-2.35%)
Oct 04, 2023 4.570 4.750 4.550 4.680 200,207 +0.15(+3.43%)
Oct 03, 2023 4.840 4.880 4.500 4.525 665,629 -0.34(-6.99%)
Oct 02, 2023 5.130 5.190 4.790 4.865 277,402 -0.26(-5.17%)
Sep 29, 2023 5.030 5.150 4.995 5.130 179,495 +0.12(+2.40%)
Sep 28, 2023 4.880 5.030 4.868 5.010 126,076 +0.14(+2.98%)
Sep 27, 2023 4.860 4.950 4.790 4.865 143,585 +0.04(+0.72%)
Sep 26, 2023 4.810 4.910 4.770 4.830 158,966 -0.04(-0.82%)
Sep 25, 2023 4.890 4.920 4.835 4.870 227,057 -0.03(-0.61%)
Sep 22, 2023 5.120 5.175 4.870 4.900 196,018 -0.20(-3.92%)
Sep 21, 2023 5.120 5.180 5.045 5.100 115,179 -0.06(-1.07%)
Sep 20, 2023 5.350 5.380 5.150 5.155 113,085 -0.17(-3.10%)
Sep 19, 2023 5.320 5.405 5.290 5.320 103,068 -0.03(-0.56%)
Sep 18, 2023 5.480 5.525 5.330 5.350 178,910 -0.12(-2.19%)
Sep 15, 2023 5.440 5.535 5.380 5.470 645,340 +0.02(+0.37%)
Sep 14, 2023 5.290 5.530 5.290 5.450 176,135 +0.22(+4.21%)
Sep 13, 2023 5.280 5.350 5.145 5.230 213,304 -0.05(-0.95%)
Sep 12, 2023 5.270 5.470 5.200 5.280 250,127 +0.03(+0.57%)
Sep 11, 2023 5.460 5.480 5.230 5.250 248,276 -0.17(-3.23%)
Sep 08, 2023 5.180 5.515 5.170 5.425 283,072 +0.29(+5.65%)
Sep 07, 2023 5.230 5.240 4.960 5.135 555,231 -0.12(-2.19%)
Sep 06, 2023 5.270 5.380 5.190 5.250 247,456 -0.01(-0.19%)
Sep 05, 2023 5.380 5.380 5.210 5.260 224,343 -0.13(-2.50%)
Sep 01, 2023 5.330 5.480 5.330 5.395 191,793 +0.09(+1.79%)
Aug 31, 2023 5.340 5.445 5.300 5.300 158,391 -0.01(-0.19%)
Aug 30, 2023 5.350 5.430 5.260 5.310 229,235 -0.01(-0.19%)
Aug 29, 2023 5.140 5.330 5.080 5.320 255,291 +0.15(+2.80%)
Aug 28, 2023 5.130 5.252 5.070 5.175 208,802 +0.09(+1.87%)
Aug 25, 2023 5.140 5.189 4.955 5.080 184,292 -0.04(-0.78%)
Aug 24, 2023 5.060 5.185 5.040 5.120 190,336 +0.03(+0.59%)
Aug 23, 2023 5.100 5.150 4.970 5.090 174,396 +0.00(+0.00%)
Aug 22, 2023 5.190 5.290 4.980 5.090 266,114 -0.10(-1.93%)
Aug 21, 2023 5.340 5.430 5.060 5.190 325,663 -0.15(-2.81%)
Aug 18, 2023 5.230 5.380 5.230 5.340 314,741 +0.05(+0.95%)
Aug 17, 2023 5.330 5.390 5.230 5.290 210,599 -0.03(-0.56%)
Aug 16, 2023 5.470 5.540 5.320 5.320 198,237 -0.15(-2.74%)
Aug 15, 2023 5.810 5.845 5.420 5.470 254,587 -0.34(-5.85%)
Aug 14, 2023 5.650 5.860 5.610 5.810 175,931 +0.12(+2.11%)
Aug 11, 2023 5.520 5.770 5.435 5.690 285,735 +0.16(+2.89%)
Aug 10, 2023 5.630 5.671 5.460 5.530 228,932 -0.04(-0.72%)
Aug 09, 2023 5.800 5.840 5.540 5.570 245,946 -0.22(-3.80%)
Aug 08, 2023 5.930 5.938 5.670 5.790 537,974 -0.19(-3.18%)
Aug 07, 2023 5.820 6.140 5.800 5.980 489,638 +0.22(+3.82%)
Aug 04, 2023 6.310 6.310 5.750 5.760 627,490 -0.55(-8.72%)
Aug 03, 2023 6.510 6.620 5.600 6.310 1,142,720 -1.19(-15.87%)
Aug 02, 2023 7.710 7.770 7.420 7.500 373,528 -0.26(-3.35%)
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.