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 (%)
Jul 29, 2022 8.000 8.680 8.000 8.380 723,425 +0.40(+5.01%)
Jul 28, 2022 7.490 8.120 7.370 7.980 831,675 +1.00(+14.33%)
Jul 27, 2022 7.000 7.040 6.750 6.980 197,602 +0.05(+0.72%)
Jul 26, 2022 6.940 6.960 6.800 6.930 108,225 -0.07(-1.00%)
Jul 25, 2022 6.870 7.005 6.780 7.000 161,486 +0.17(+2.49%)
Jul 22, 2022 6.900 7.100 6.690 6.830 247,744 -0.15(-2.15%)
Jul 21, 2022 6.960 7.070 6.840 6.980 276,590 -0.01(-0.14%)
Jul 20, 2022 6.930 7.020 6.800 6.990 260,405 +0.04(+0.58%)
Jul 19, 2022 6.540 6.950 6.540 6.950 232,484 +0.37(+5.62%)
Jul 18, 2022 6.450 6.645 6.450 6.580 265,962 +0.22(+3.46%)
Jul 15, 2022 6.310 6.460 6.230 6.360 249,673 +0.22(+3.58%)
Jul 14, 2022 5.960 6.150 5.950 6.140 213,164 +0.08(+1.32%)
Jul 13, 2022 6.140 6.152 5.860 6.060 497,352 -0.23(-3.66%)
Jul 12, 2022 6.360 6.580 6.230 6.290 264,667 -0.07(-1.10%)
Jul 11, 2022 6.320 6.460 6.300 6.360 195,245 -0.06(-0.93%)
Jul 08, 2022 6.330 6.455 6.280 6.420 234,269 +0.09(+1.42%)
Jul 07, 2022 6.470 6.490 6.300 6.330 234,331 -0.05(-0.78%)
Jul 06, 2022 6.640 6.705 6.280 6.380 365,476 -0.27(-4.06%)
Jul 05, 2022 6.360 6.670 6.300 6.650 311,486 +0.25(+3.91%)
Jul 01, 2022 6.340 6.564 6.110 6.400 342,491 +0.01(+0.16%)
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%)
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.