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 (%)
Jun 30, 2022 5.940 6.400 5.900 6.390 538,069 +0.36(+5.97%)
Jun 29, 2022 6.290 6.290 5.860 6.030 350,963 -0.20(-3.21%)
Jun 28, 2022 6.590 6.730 6.210 6.230 217,671 -0.33(-5.03%)
Jun 27, 2022 6.500 6.729 6.440 6.560 209,347 +0.11(+1.71%)
Jun 24, 2022 6.300 6.700 6.100 6.450 499,918 +0.23(+3.70%)
Jun 23, 2022 6.140 6.230 6.020 6.220 282,008 +0.11(+1.80%)
Jun 22, 2022 6.200 6.430 6.080 6.110 291,692 -0.15(-2.40%)
Jun 21, 2022 6.580 6.879 6.250 6.260 391,496 -0.22(-3.40%)
Jun 17, 2022 6.510 6.610 6.120 6.480 1,426,357 +0.09(+1.41%)
Jun 16, 2022 6.820 6.870 6.330 6.390 322,091 -0.58(-8.32%)
Jun 15, 2022 7.010 7.070 6.820 6.970 312,013 +0.07(+1.01%)
Jun 14, 2022 6.940 7.070 6.800 6.900 283,043 +0.06(+0.88%)
Jun 13, 2022 7.250 7.405 6.800 6.840 316,958 -0.65(-8.68%)
Jun 10, 2022 7.500 7.770 7.480 7.490 181,957 -0.15(-1.96%)
Jun 09, 2022 7.560 7.700 7.420 7.640 216,690 +0.08(+1.06%)
Jun 08, 2022 7.970 8.020 7.440 7.560 301,154 -0.46(-5.74%)
Jun 07, 2022 7.980 8.100 7.850 8.020 204,174 -0.08(-0.99%)
Jun 06, 2022 8.200 8.215 7.950 8.100 206,895 +0.03(+0.37%)
Jun 03, 2022 8.020 8.160 7.855 8.070 212,210 -0.07(-0.86%)
Jun 02, 2022 7.690 8.170 7.690 8.140 290,724 +0.45(+5.85%)
Jun 01, 2022 7.560 7.800 7.560 7.690 347,578 +0.13(+1.72%)
May 31, 2022 7.590 7.620 7.270 7.560 317,274 -0.04(-0.53%)
May 27, 2022 7.360 7.600 7.250 7.600 263,569 +0.31(+4.25%)
May 26, 2022 7.200 7.430 7.200 7.290 244,290 +0.10(+1.39%)
May 25, 2022 6.810 7.250 6.810 7.190 351,236 +0.41(+6.05%)
May 24, 2022 7.010 7.329 6.555 6.780 416,958 -0.30(-4.24%)
May 23, 2022 7.300 7.350 7.020 7.080 422,307 -0.05(-0.70%)
May 20, 2022 7.300 7.610 6.930 7.130 215,667 -0.08(-1.11%)
May 19, 2022 7.310 7.380 7.110 7.210 317,378 -0.21(-2.83%)
May 18, 2022 8.020 8.200 7.300 7.420 594,385 -0.75(-9.18%)
May 17, 2022 7.800 8.200 7.690 8.170 498,503 +0.60(+7.93%)
May 16, 2022 7.840 7.860 7.500 7.570 333,620 -0.30(-3.81%)
May 13, 2022 8.040 8.245 7.850 7.870 337,631 -0.03(-0.38%)
May 12, 2022 7.800 8.000 7.630 7.900 284,735 +0.06(+0.77%)
May 11, 2022 7.910 8.230 7.730 7.840 256,779 -0.09(-1.13%)
May 10, 2022 8.240 8.240 7.860 7.930 476,381 -0.19(-2.34%)
May 09, 2022 8.470 8.470 8.060 8.120 268,590 -0.41(-4.81%)
May 06, 2022 8.570 8.750 8.330 8.530 178,948 -0.10(-1.16%)
May 05, 2022 9.180 9.330 8.460 8.630 355,633 -0.69(-7.40%)
May 04, 2022 8.740 9.350 8.610 9.320 386,860 +0.62(+7.13%)
May 03, 2022 8.800 9.030 7.820 8.700 692,298 +0.00(+0.00%)
May 02, 2022 8.460 8.715 8.320 8.700 385,307 +0.30(+3.57%)
Apr 29, 2022 8.480 8.710 8.380 8.400 348,006 -0.14(-1.64%)
Apr 28, 2022 8.110 8.590 8.060 8.540 293,967 +0.54(+6.75%)
Apr 27, 2022 7.900 8.065 7.840 8.000 295,358 +0.10(+1.27%)
Apr 26, 2022 8.220 8.330 7.880 7.900 374,098 -0.45(-5.39%)
Apr 25, 2022 8.120 8.360 7.910 8.350 510,738 +0.22(+2.71%)
Apr 22, 2022 8.430 8.500 8.090 8.130 404,660 -0.28(-3.33%)
Apr 21, 2022 9.040 9.145 8.360 8.410 1,269,031 +0.11(+1.33%)
Apr 20, 2022 8.230 8.590 8.170 8.300 297,243 +0.17(+2.09%)
Apr 19, 2022 7.850 8.200 7.830 8.130 230,464 +0.32(+4.10%)
Apr 18, 2022 7.800 7.930 7.610 7.810 419,560 -0.05(-0.64%)
Apr 14, 2022 7.820 8.080 7.754 7.860 480,835 -0.14(-1.75%)
Apr 13, 2022 7.670 8.010 7.620 8.000 435,449 +0.30(+3.90%)
Apr 12, 2022 7.520 7.800 7.490 7.700 442,326 +0.25(+3.36%)
Apr 11, 2022 7.320 7.540 7.240 7.450 750,403 +0.05(+0.68%)
Apr 08, 2022 7.600 7.640 7.390 7.400 364,190 -0.24(-3.14%)
Apr 07, 2022 7.720 7.972 7.480 7.640 541,014 -0.17(-2.18%)
Apr 06, 2022 8.150 8.379 7.750 7.810 952,682 -0.53(-6.30%)
Apr 05, 2022 9.240 9.260 8.320 8.335 930,443 -0.96(-10.38%)
Apr 04, 2022 9.400 9.490 9.110 9.300 513,761 -0.10(-1.06%)
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.