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, 2021 8.350 8.600 8.110 8.490 504,786 +0.14(+1.68%)
Mar 30, 2021 8.200 8.470 7.800 8.350 770,137 +0.05(+0.60%)
Mar 29, 2021 8.590 8.620 8.240 8.300 913,091 -0.16(-1.89%)
Mar 26, 2021 7.630 8.530 7.630 8.460 2,546,700 +0.76(+9.87%)
Mar 25, 2021 6.860 7.702 6.800 7.700 723,581 +0.74(+10.63%)
Mar 24, 2021 6.970 7.170 6.830 6.960 401,295 +0.10(+1.46%)
Mar 23, 2021 7.630 7.900 6.750 6.860 644,484 -0.58(-7.80%)
Mar 22, 2021 7.450 7.780 7.030 7.440 884,878 +0.02(+0.27%)
Mar 19, 2021 7.130 7.470 7.050 7.420 1,008,100 +0.29(+4.07%)
Mar 18, 2021 7.440 7.480 7.030 7.130 802,782 -0.32(-4.30%)
Mar 17, 2021 7.010 7.470 6.930 7.450 1,250,082 +0.46(+6.58%)
Mar 16, 2021 7.090 7.490 6.910 6.990 594,786 +0.00(+0.00%)
Mar 15, 2021 6.950 7.000 6.800 6.990 217,365 +0.14(+2.04%)
Mar 12, 2021 7.030 7.190 6.770 6.850 350,100 -0.10(-1.44%)
Mar 11, 2021 6.950 7.190 6.810 6.950 475,191 +0.06(+0.87%)
Mar 10, 2021 6.300 6.980 6.250 6.890 516,657 +0.62(+9.89%)
Mar 09, 2021 6.280 6.380 6.150 6.270 329,162 +0.05(+0.80%)
Mar 08, 2021 6.070 6.410 6.070 6.220 566,231 +0.16(+2.64%)
Mar 05, 2021 5.850 6.090 5.700 6.060 657,500 +0.32(+5.57%)
Mar 04, 2021 5.750 5.875 5.470 5.740 328,419 +0.04(+0.70%)
Mar 03, 2021 5.740 5.930 5.660 5.700 257,962 -0.02(-0.35%)
Mar 02, 2021 5.690 5.800 5.580 5.720 170,506 -0.01(-0.17%)
Mar 01, 2021 5.650 5.800 5.640 5.730 231,426 +0.21(+3.80%)
Feb 26, 2021 5.560 5.770 5.470 5.520 212,800 -0.04(-0.72%)
Feb 25, 2021 5.700 5.830 5.540 5.560 217,601 -0.18(-3.14%)
Feb 24, 2021 5.570 5.830 5.500 5.740 262,121 +0.20(+3.61%)
Feb 23, 2021 5.390 5.600 5.310 5.540 278,623 -0.01(-0.18%)
Feb 22, 2021 5.410 5.720 5.400 5.550 403,958 +0.14(+2.59%)
Feb 19, 2021 5.200 5.450 5.200 5.410 188,000 +0.22(+4.24%)
Feb 18, 2021 5.200 5.290 5.160 5.190 152,403 -0.07(-1.33%)
Feb 17, 2021 5.390 5.390 5.160 5.260 384,685 -0.13(-2.41%)
Feb 16, 2021 5.340 5.590 5.270 5.390 316,729 +0.18(+3.45%)
Feb 12, 2021 5.260 5.370 5.140 5.210 191,100 -0.06(-1.14%)
Feb 11, 2021 5.420 5.570 5.210 5.270 233,556 -0.12(-2.23%)
Feb 10, 2021 5.570 5.650 5.360 5.390 311,305 -0.13(-2.36%)
Feb 09, 2021 5.690 5.770 5.520 5.520 215,292 -0.19(-3.33%)
Feb 08, 2021 5.650 5.790 5.540 5.710 483,342 +0.16(+2.88%)
Feb 05, 2021 5.670 5.780 5.410 5.550 223,600 -0.04(-0.72%)
Feb 04, 2021 5.300 5.600 5.270 5.590 438,241 +0.33(+6.27%)
Feb 03, 2021 5.300 5.320 4.970 5.260 589,231 +0.03(+0.57%)
Feb 02, 2021 5.060 5.280 4.975 5.230 690,157 +0.22(+4.39%)
Feb 01, 2021 5.410 5.510 4.990 5.010 709,486 -0.25(-4.75%)
Jan 29, 2021 5.780 5.830 5.110 5.260 1,244,000 -0.43(-7.56%)
Jan 28, 2021 5.490 5.770 5.440 5.690 571,005 +0.18(+3.27%)
Jan 27, 2021 5.830 5.830 5.420 5.510 568,235 -0.26(-4.51%)
Jan 26, 2021 6.050 6.150 5.730 5.770 340,706 -0.28(-4.63%)
Jan 25, 2021 6.080 6.170 5.840 6.050 512,001 -0.05(-0.82%)
Jan 22, 2021 5.890 6.100 5.750 6.100 348,800 +0.15(+2.52%)
Jan 21, 2021 5.920 6.100 5.760 5.950 297,593 +0.03(+0.51%)
Jan 20, 2021 5.720 6.000 5.720 5.920 215,504 +0.16(+2.78%)
Jan 19, 2021 6.100 6.200 5.710 5.760 365,962 -0.12(-2.04%)
Jan 15, 2021 5.680 6.044 5.630 5.880 419,800 +0.16(+2.80%)
Jan 14, 2021 5.860 5.942 5.620 5.720 335,989 -0.06(-1.04%)
Jan 13, 2021 5.870 6.010 5.750 5.780 267,875 -0.11(-1.87%)
Jan 12, 2021 5.870 5.980 5.750 5.890 269,589 +0.09(+1.55%)
Jan 11, 2021 5.630 6.060 5.630 5.800 310,947 +0.05(+0.87%)
Jan 08, 2021 5.880 5.880 5.580 5.750 366,700 -0.04(-0.69%)
Jan 07, 2021 5.990 6.030 5.650 5.790 401,559 -0.10(-1.70%)
Jan 06, 2021 6.050 6.260 5.870 5.890 344,642 -0.14(-2.24%)
Jan 05, 2021 5.780 6.155 5.780 6.025 1,240,807 +0.32(+5.52%)
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.