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 (%)
May 28, 2021 7.340 7.440 7.200 7.240 348,831 -0.01(-0.14%)
May 27, 2021 7.220 7.290 6.980 7.250 280,735 +0.30(+4.32%)
May 26, 2021 6.700 6.990 6.590 6.950 262,068 +0.31(+4.67%)
May 25, 2021 6.930 7.100 6.630 6.640 350,354 -0.30(-4.32%)
May 24, 2021 6.890 7.030 6.740 6.940 321,979 +0.10(+1.46%)
May 21, 2021 6.880 6.955 6.730 6.840 278,605 +0.03(+0.44%)
May 20, 2021 6.740 6.810 6.500 6.810 433,039 +0.12(+1.79%)
May 19, 2021 6.280 6.730 6.150 6.690 455,427 +0.33(+5.19%)
May 18, 2021 6.240 6.550 6.200 6.360 398,177 +0.13(+2.09%)
May 17, 2021 6.010 6.240 5.830 6.230 392,726 +0.24(+4.01%)
May 14, 2021 5.780 6.070 5.680 5.990 403,299 +0.34(+6.02%)
May 13, 2021 6.260 6.260 5.610 5.650 687,883 -0.15(-2.59%)
May 12, 2021 6.130 6.130 5.670 5.800 887,759 -0.21(-3.49%)
May 11, 2021 6.240 6.360 5.990 6.010 683,743 -0.30(-4.75%)
May 10, 2021 6.880 6.880 6.190 6.310 854,928 -0.62(-8.95%)
May 07, 2021 7.800 7.810 6.520 6.930 1,195,658 -0.83(-10.70%)
May 06, 2021 8.180 8.180 7.690 7.760 1,054,971 -0.35(-4.32%)
May 05, 2021 8.130 8.250 7.930 8.110 250,953 +0.13(+1.63%)
May 04, 2021 8.150 8.750 7.770 7.980 310,715 -0.03(-0.37%)
May 03, 2021 7.670 8.050 7.640 8.010 426,342 +0.42(+5.53%)
Apr 30, 2021 7.350 7.600 7.335 7.590 288,700 +0.14(+1.88%)
Apr 29, 2021 7.380 7.650 7.320 7.450 200,032 +0.17(+2.34%)
Apr 28, 2021 7.210 7.390 7.060 7.280 208,693 +0.07(+0.97%)
Apr 27, 2021 7.340 7.455 7.140 7.210 239,282 -0.13(-1.77%)
Apr 26, 2021 7.710 7.840 7.325 7.340 286,588 -0.34(-4.43%)
Apr 23, 2021 7.350 7.730 7.270 7.680 303,400 +0.33(+4.49%)
Apr 22, 2021 7.220 7.570 7.080 7.350 532,159 +0.16(+2.23%)
Apr 21, 2021 7.100 7.330 7.010 7.190 289,999 +0.15(+2.13%)
Apr 20, 2021 7.220 7.221 6.790 7.040 302,982 -0.18(-2.49%)
Apr 19, 2021 7.390 7.450 7.060 7.220 354,009 -0.28(-3.73%)
Apr 16, 2021 8.340 8.370 7.430 7.500 626,600 -0.61(-7.52%)
Apr 15, 2021 8.270 8.380 7.960 8.110 189,210 -0.15(-1.82%)
Apr 14, 2021 8.210 8.545 8.205 8.260 198,640 +0.00(+0.00%)
Apr 13, 2021 8.380 8.390 8.141 8.260 376,882 -0.06(-0.72%)
Apr 12, 2021 8.390 8.530 8.240 8.320 177,965 -0.10(-1.19%)
Apr 09, 2021 8.310 8.560 8.290 8.420 184,000 +0.06(+0.72%)
Apr 08, 2021 8.470 8.630 8.240 8.360 393,104 -0.10(-1.18%)
Apr 07, 2021 8.480 8.620 8.360 8.460 280,917 +0.04(+0.48%)
Apr 06, 2021 8.690 8.960 8.270 8.420 514,100 -0.33(-3.77%)
Apr 05, 2021 8.750 9.000 8.560 8.750 452,508 +0.14(+1.63%)
Apr 01, 2021 8.550 8.740 8.230 8.610 428,800 +0.12(+1.41%)
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%)
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.