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, 2022 10.42 10.51 10.02 10.07 492,955 -0.38(-3.64%)
Mar 30, 2022 10.97 10.97 10.44 10.45 420,612 -0.50(-4.57%)
Mar 29, 2022 11.00 11.14 10.92 10.95 196,133 +0.03(+0.27%)
Mar 28, 2022 10.71 10.99 10.69 10.92 238,996 +0.28(+2.63%)
Mar 25, 2022 11.20 11.26 10.54 10.64 539,324 -0.56(-5.00%)
Mar 24, 2022 11.28 11.42 11.11 11.20 126,509 -0.09(-0.80%)
Mar 23, 2022 11.70 11.70 11.27 11.29 153,806 -0.42(-3.59%)
Mar 22, 2022 11.45 11.78 11.42 11.71 238,087 +0.30(+2.63%)
Mar 21, 2022 11.67 11.72 11.22 11.41 254,721 -0.32(-2.73%)
Mar 18, 2022 11.30 11.76 11.20 11.73 729,979 +0.31(+2.71%)
Mar 17, 2022 11.23 11.43 11.11 11.42 204,145 +0.09(+0.79%)
Mar 16, 2022 11.16 11.33 11.01 11.33 244,957 +0.20(+1.80%)
Mar 15, 2022 10.76 11.22 10.75 11.13 345,074 +0.45(+4.21%)
Mar 14, 2022 11.27 11.35 10.56 10.68 396,756 -0.59(-5.24%)
Mar 11, 2022 11.43 11.47 11.13 11.27 308,362 -0.06(-0.53%)
Mar 10, 2022 11.37 11.71 11.18 11.33 341,452 -0.25(-2.16%)
Mar 09, 2022 11.46 11.71 11.39 11.58 344,827 +0.36(+3.21%)
Mar 08, 2022 11.51 11.59 11.09 11.22 531,026 -0.35(-3.03%)
Mar 07, 2022 12.27 12.46 11.56 11.57 403,950 -0.70(-5.70%)
Mar 04, 2022 12.40 12.61 12.00 12.27 494,199 -0.25(-2.00%)
Mar 03, 2022 12.58 12.90 12.43 12.52 419,549 -0.05(-0.40%)
Mar 02, 2022 12.36 13.05 12.28 12.57 723,826 +0.31(+2.53%)
Mar 01, 2022 12.55 13.17 12.17 12.26 1,301,055 -0.29(-2.31%)
Feb 28, 2022 11.36 12.56 11.36 12.55 1,511,111 +1.03(+8.94%)
Feb 25, 2022 11.33 11.70 11.42 11.52 950,325 +0.19(+1.68%)
Feb 24, 2022 11.01 11.36 10.85 11.33 425,725 +0.14(+1.25%)
Feb 23, 2022 11.29 11.42 11.16 11.19 392,212 -0.06(-0.53%)
Feb 22, 2022 11.30 11.56 11.16 11.25 626,718 -0.12(-1.06%)
Feb 18, 2022 11.37 0 +0.02(+0.18%)
Feb 17, 2022 11.48 11.55 11.33 11.35 279,674 -0.14(-1.22%)
Feb 16, 2022 11.36 11.59 11.32 11.49 529,798 +0.14(+1.23%)
Feb 15, 2022 11.39 11.51 11.26 11.35 400,723 +0.12(+1.07%)
Feb 14, 2022 10.90 11.37 10.90 11.23 386,951 +0.28(+2.56%)
Feb 11, 2022 11.13 11.40 10.90 10.95 449,981 -0.30(-2.67%)
Feb 10, 2022 11.30 11.56 11.15 11.25 610,702 -0.18(-1.57%)
Feb 09, 2022 11.50 11.58 11.29 11.43 328,727 -0.07(-0.61%)
Feb 08, 2022 11.41 11.58 11.40 11.50 379,052 +0.09(+0.79%)
Feb 07, 2022 11.15 11.48 11.10 11.41 469,482 +0.33(+2.98%)
Feb 04, 2022 11.08 11.37 10.74 11.08 755,386 -0.05(-0.45%)
Feb 03, 2022 11.21 11.03 11.13 723,508 -0.20(-1.77%)
Feb 02, 2022 11.60 11.69 11.12 11.33 730,770 -0.15(-1.31%)
Feb 01, 2022 11.27 11.58 11.07 11.48 1,046,428 +0.30(+2.68%)
Jan 31, 2022 10.35 11.18 1,078,505 +0.77(+7.40%)
Jan 28, 2022 10.00 10.42 9.970 10.41 590,695 +0.35(+3.48%)
Jan 27, 2022 10.07 10.34 9.870 10.06 976,846 -0.01(-0.10%)
Jan 26, 2022 9.550 10.81 9.550 10.07 1,463,403 +0.61(+6.45%)
Jan 25, 2022 9.060 9.560 8.630 9.460 1,052,071 +0.33(+3.61%)
Jan 24, 2022 9.000 9.240 9.000 9.130 792,917 -0.03(-0.33%)
Jan 21, 2022 9.040 9.320 9.020 9.160 363,472 +0.04(+0.44%)
Jan 20, 2022 9.270 9.600 9.100 9.120 250,951 -0.11(-1.19%)
Jan 19, 2022 9.430 9.610 9.210 9.230 358,462 -0.18(-1.91%)
Jan 18, 2022 9.390 9.480 9.280 9.410 398,154 -0.06(-0.63%)
Jan 14, 2022 9.470 0 -0.06(-0.63%)
Jan 13, 2022 9.600 9.800 9.510 9.530 123,261 -0.06(-0.63%)
Jan 12, 2022 9.610 9.670 9.500 9.590 282,787 +0.04(+0.42%)
Jan 11, 2022 9.610 9.700 9.402 9.550 261,245 -0.06(-0.62%)
Jan 10, 2022 9.690 9.760 9.325 9.610 376,349 -0.15(-1.54%)
Jan 07, 2022 10.01 10.06 9.760 9.760 238,769 -0.25(-2.50%)
Jan 06, 2022 10.07 10.22 9.940 10.01 204,950 +0.02(+0.20%)
Jan 05, 2022 10.25 10.30 9.920 9.990 225,313 -0.20(-1.96%)
Jan 04, 2022 10.20 10.41 10.19 10.19 194,621 +0.02(+0.20%)
Jan 03, 2022 10.12 10.40 10.07 10.17 270,587 +0.13(+1.29%)
Dec 31, 2021 10.14 10.22 10.00 10.04 289,423 -0.10(-0.99%)
Dec 30, 2021 9.870 10.25 9.850 10.14 355,539 +0.31(+3.15%)
Dec 29, 2021 9.570 9.830 9.510 9.830 451,457 +0.23(+2.40%)
Dec 28, 2021 9.770 9.840 9.470 9.600 235,903 -0.11(-1.13%)
Dec 27, 2021 9.670 9.730 9.580 9.710 253,477 +0.02(+0.21%)
Dec 23, 2021 9.650 9.810 9.580 9.690 181,181 +0.07(+0.73%)
Dec 22, 2021 9.500 9.630 9.385 9.620 171,261 +0.14(+1.48%)
Dec 21, 2021 9.480 9.670 9.380 9.480 200,490 +0.09(+0.96%)
Dec 20, 2021 9.230 9.420 9.080 9.390 633,564 +0.04(+0.43%)
Dec 17, 2021 9.620 9.620 9.330 9.350 714,587 -0.26(-2.71%)
Dec 16, 2021 9.800 10.16 9.440 9.610 388,007 -0.14(-1.44%)
Dec 15, 2021 9.910 9.910 9.590 9.750 396,650 -0.13(-1.32%)
Dec 14, 2021 9.880 10.17 9.790 9.880 457,633 -0.17(-1.69%)
Dec 13, 2021 10.08 10.18 9.970 10.05 499,895 -0.10(-0.99%)
Dec 10, 2021 9.820 10.18 9.760 10.15 455,890 +0.35(+3.57%)
Dec 09, 2021 9.950 10.08 9.790 9.800 152,870 -0.19(-1.90%)
Dec 08, 2021 9.820 10.20 9.820 9.990 274,077 +0.19(+1.94%)
Dec 07, 2021 9.800 10.20 9.710 9.800 365,268 +0.18(+1.87%)
Dec 06, 2021 9.650 9.835 9.540 9.620 260,831 +0.08(+0.84%)
Dec 03, 2021 9.800 9.880 9.460 9.540 253,263 -0.13(-1.34%)
Dec 02, 2021 9.540 9.750 9.460 9.670 229,761 +0.14(+1.47%)
Dec 01, 2021 9.930 9.980 9.420 9.530 883,088 -0.12(-1.24%)
Nov 30, 2021 9.730 9.810 9.560 9.650 431,799 -0.22(-2.23%)
Nov 29, 2021 10.21 10.22 9.830 9.870 285,199 -0.13(-1.30%)
Nov 26, 2021 10.29 10.29 9.770 10.00 368,225 -0.54(-5.12%)
Nov 24, 2021 10.40 10.65 10.29 10.54 525,914 +0.03(+0.29%)
Nov 23, 2021 10.37 10.62 10.22 10.51 347,454 +0.20(+1.94%)
Nov 22, 2021 10.22 10.71 10.17 10.31 373,562 +0.14(+1.38%)
Nov 19, 2021 10.24 10.58 10.13 10.17 408,969 -0.19(-1.83%)
Nov 18, 2021 10.33 10.37 10.29 10.36 363,056 -0.01(-0.10%)
Nov 17, 2021 10.41 10.54 10.28 10.37 413,868 -0.03(-0.29%)
Nov 16, 2021 10.21 10.70 10.03 10.40 1,004,276 +0.21(+2.06%)
Nov 15, 2021 10.09 10.27 9.740 10.19 445,660 +0.12(+1.19%)
Nov 12, 2021 9.790 10.33 9.750 10.07 562,875 +0.28(+2.86%)
Nov 11, 2021 9.760 9.940 9.680 9.790 216,015 +0.05(+0.51%)
Nov 10, 2021 9.700 9.740 375,749 +0.00(+0.00%)
Nov 09, 2021 9.820 9.980 9.700 9.740 286,518 -0.10(-1.02%)
Nov 08, 2021 9.620 9.988 9.620 9.840 386,009 +0.24(+2.50%)
Nov 05, 2021 9.600 9.915 9.530 9.600 341,934 +0.13(+1.37%)
Nov 04, 2021 9.520 9.765 9.390 9.470 424,327 -0.03(-0.32%)
Nov 03, 2021 9.370 9.610 9.210 9.500 292,000 +0.07(+0.74%)
Nov 02, 2021 9.420 9.630 8.942 9.430 553,638 -0.07(-0.74%)
Nov 01, 2021 9.490 9.710 9.430 9.500 389,751 +0.05(+0.53%)
Oct 29, 2021 9.650 9.790 9.420 9.450 292,315 -0.30(-3.08%)
Oct 28, 2021 9.590 9.930 9.500 9.750 278,552 +0.16(+1.67%)
Oct 27, 2021 9.310 9.760 9.310 9.590 348,215 +0.00(+0.00%)
Oct 26, 2021 9.590 9.590 581,975 +0.00(+0.00%)
Oct 25, 2021 9.910 10.15 9.420 9.590 731,294 -0.25(-2.54%)
Oct 22, 2021 10.36 10.40 9.790 9.840 645,666 -0.48(-4.65%)
Oct 21, 2021 10.15 10.34 9.920 10.32 451,548 +0.17(+1.67%)
Oct 20, 2021 10.13 10.21 10.05 10.15 216,175 -0.04(-0.39%)
Oct 19, 2021 10.43 10.43 10.06 10.19 271,842 -0.14(-1.36%)
Oct 18, 2021 10.44 10.50 10.12 10.33 537,773 +0.13(+1.27%)
Oct 15, 2021 9.920 10.35 9.920 10.20 736,834 +0.44(+4.51%)
Oct 14, 2021 9.580 9.850 9.540 9.760 333,512 +0.22(+2.31%)
Oct 13, 2021 9.680 9.757 9.370 9.540 345,073 -0.19(-1.95%)
Oct 12, 2021 10.05 10.05 9.510 9.730 345,329 -0.25(-2.51%)
Oct 11, 2021 10.00 10.23 9.570 9.980 719,552 +0.07(+0.71%)
Oct 08, 2021 9.710 10.02 9.690 9.910 581,593 +0.21(+2.16%)
Oct 07, 2021 9.750 9.950 9.680 9.700 1,021,239 +0.03(+0.31%)
Oct 06, 2021 9.500 9.690 9.400 9.670 394,500 +0.12(+1.26%)
Oct 05, 2021 9.370 9.585 9.280 9.550 355,979 +0.14(+1.49%)
Oct 04, 2021 9.560 9.560 9.240 9.410 255,788 -0.05(-0.53%)
Oct 01, 2021 9.230 9.640 9.080 9.460 393,912 +0.25(+2.71%)
Sep 30, 2021 9.190 9.330 9.090 9.210 308,735 +0.03(+0.33%)
Sep 29, 2021 9.290 9.370 9.120 9.180 243,026 -0.10(-1.08%)
Sep 28, 2021 9.370 9.500 9.090 9.280 574,000 -0.06(-0.64%)
Sep 27, 2021 8.760 9.500 8.760 9.340 757,049 +0.58(+6.62%)
Sep 24, 2021 8.420 8.880 8.420 8.760 434,086 +0.28(+3.30%)
Sep 23, 2021 8.450 8.670 8.370 8.480 363,308 +0.03(+0.36%)
Sep 22, 2021 8.500 8.590 8.400 8.450 543,784 +0.02(+0.24%)
Sep 21, 2021 8.525 8.525 8.260 8.430 361,611 +0.04(+0.48%)
Sep 20, 2021 8.400 8.660 8.020 8.390 516,743 -0.33(-3.78%)
Sep 17, 2021 8.900 8.970 8.622 8.720 1,435,667 -0.12(-1.36%)
Sep 16, 2021 8.770 8.900 8.692 8.840 208,801 +0.06(+0.68%)
Sep 15, 2021 8.750 8.870 8.630 8.780 247,190 +0.01(+0.11%)
Sep 14, 2021 8.950 8.950 8.610 8.770 416,915 -0.15(-1.68%)
Sep 13, 2021 8.800 9.000 8.560 8.920 456,064 +0.22(+2.53%)
Sep 10, 2021 9.280 9.330 8.590 8.700 856,732 -0.59(-6.35%)
Sep 09, 2021 9.160 9.470 9.040 9.290 406,677 +0.04(+0.43%)
Sep 08, 2021 9.350 9.500 9.080 9.250 437,301 -0.10(-1.07%)
Sep 07, 2021 9.550 9.550 8.500 9.350 1,269,838 -0.30(-3.11%)
Sep 03, 2021 9.730 10.09 9.580 9.650 696,302 -0.13(-1.33%)
Sep 02, 2021 9.430 9.825 9.400 9.780 552,102 +0.31(+3.27%)
Sep 01, 2021 9.430 9.505 9.160 9.470 313,515 +0.02(+0.21%)
Aug 31, 2021 9.800 9.980 9.380 9.450 382,101 -0.34(-3.47%)
Aug 30, 2021 9.780 10.05 9.420 9.790 955,057 +0.39(+4.15%)
Aug 27, 2021 9.230 9.558 9.170 9.400 384,689 +0.15(+1.62%)
Aug 26, 2021 9.510 9.540 9.245 9.250 312,935 -0.28(-2.94%)
Aug 25, 2021 9.650 9.760 9.480 9.530 362,242 -0.08(-0.83%)
Aug 24, 2021 9.630 10.10 9.540 9.610 831,310 +0.06(+0.63%)
Aug 23, 2021 9.550 9.935 9.380 9.550 743,867 +0.16(+1.70%)
Aug 20, 2021 9.380 9.500 9.300 9.390 545,972 +0.03(+0.32%)
Aug 19, 2021 9.200 9.830 9.040 9.360 1,063,535 +0.00(+0.00%)
Aug 18, 2021 9.140 9.630 9.010 9.360 462,429 +0.11(+1.19%)
Aug 17, 2021 9.450 9.510 9.170 9.250 593,418 -0.40(-4.15%)
Aug 16, 2021 9.360 10.00 9.130 9.650 1,282,719 +0.24(+2.55%)
Aug 13, 2021 9.750 9.750 9.300 9.410 412,552 -0.15(-1.57%)
Aug 12, 2021 9.460 9.710 9.260 9.560 449,620 +0.11(+1.16%)
Aug 11, 2021 9.340 9.480 9.245 9.450 567,089 +0.08(+0.85%)
Aug 10, 2021 9.300 9.620 9.220 9.370 607,336 +0.18(+1.96%)
Aug 09, 2021 9.370 9.560 9.030 9.190 872,726 +0.10(+1.10%)
Aug 06, 2021 9.100 9.280 8.860 9.090 686,792 +0.07(+0.78%)
Aug 05, 2021 8.260 9.094 8.225 9.020 1,157,090 +0.74(+8.94%)
Aug 04, 2021 8.000 8.400 7.840 8.280 1,583,626 +0.31(+3.89%)
Aug 03, 2021 8.250 8.700 7.610 7.970 1,806,679 +0.85(+11.94%)
Aug 02, 2021 6.920 7.190 6.910 7.120 220,642 +0.21(+3.04%)
Jul 30, 2021 7.100 7.100 6.830 6.910 158,400 -0.16(-2.26%)
Jul 29, 2021 6.830 7.120 6.800 7.070 142,489 +0.28(+4.12%)
Jul 28, 2021 6.830 6.980 6.720 6.790 192,257 +0.01(+0.15%)
Jul 27, 2021 6.880 6.890 6.630 6.780 246,574 -0.10(-1.45%)
Jul 26, 2021 6.810 6.910 6.730 6.880 204,298 +0.08(+1.18%)
Jul 23, 2021 6.730 6.870 6.620 6.800 198,974 +0.10(+1.49%)
Jul 22, 2021 6.660 6.740 6.510 6.700 262,090 +0.00(+0.00%)
Jul 21, 2021 6.590 6.810 6.545 6.700 330,319 +0.19(+2.92%)
Jul 20, 2021 6.350 6.660 6.220 6.510 396,891 +0.23(+3.66%)
Jul 19, 2021 6.350 6.480 6.180 6.280 438,266 -0.23(-3.53%)
Jul 16, 2021 6.800 6.800 6.480 6.510 269,711 -0.23(-3.41%)
Jul 15, 2021 6.700 6.818 6.630 6.740 215,091 -0.01(-0.22%)
Jul 14, 2021 6.820 6.908 6.700 6.755 220,350 -0.03(-0.37%)
Jul 13, 2021 6.790 6.835 6.690 6.780 153,388 -0.02(-0.29%)
Jul 12, 2021 6.820 6.890 6.670 6.800 177,313 -0.02(-0.29%)
Jul 09, 2021 6.610 6.830 6.600 6.820 170,154 +0.24(+3.65%)
Jul 08, 2021 6.420 6.720 6.270 6.580 274,689 +0.01(+0.15%)
Jul 07, 2021 6.600 6.710 6.520 6.570 234,037 -0.07(-1.05%)
Jul 06, 2021 6.700 6.700 6.470 6.640 269,484 -0.06(-0.90%)
Jul 02, 2021 6.770 6.894 6.680 6.700 174,764 -0.21(-3.04%)
Jul 01, 2021 6.550 6.920 6.550 6.910 316,739 +0.43(+6.64%)
Jun 30, 2021 6.300 6.710 6.190 6.480 533,177 +0.21(+3.35%)
Jun 29, 2021 6.240 6.390 6.134 6.270 759,318 -0.03(-0.48%)
Jun 28, 2021 6.640 6.700 6.260 6.300 621,629 -0.32(-4.83%)
Jun 25, 2021 6.750 6.805 6.600 6.620 1,372,959 -0.10(-1.49%)
Jun 24, 2021 6.820 6.950 6.570 6.720 418,069 -0.03(-0.44%)
Jun 23, 2021 6.690 6.840 6.630 6.750 525,304 +0.04(+0.60%)
Jun 22, 2021 6.860 6.880 6.640 6.710 290,250 -0.15(-2.19%)
Jun 21, 2021 6.770 6.900 6.590 6.860 214,529 +0.17(+2.54%)
Jun 18, 2021 6.720 6.870 6.590 6.690 451,107 -0.24(-3.46%)
Jun 17, 2021 7.090 7.350 6.880 6.930 239,583 -0.22(-3.08%)
Jun 16, 2021 7.360 7.420 7.025 7.150 304,570 -0.23(-3.12%)
Jun 15, 2021 7.450 7.500 7.270 7.380 285,134 -0.08(-1.07%)
Jun 14, 2021 7.570 7.590 7.410 7.460 265,429 -0.03(-0.40%)
Jun 11, 2021 7.520 7.700 7.480 7.490 291,304 -0.02(-0.27%)
Jun 10, 2021 7.530 7.590 7.460 7.510 199,686 -0.01(-0.13%)
Jun 09, 2021 7.650 7.680 7.490 7.520 202,751 -0.11(-1.44%)
Jun 08, 2021 7.520 7.730 7.490 7.630 196,615 +0.13(+1.73%)
Jun 07, 2021 7.500 7.550 7.430 7.500 359,807 +0.00(+0.00%)
Jun 04, 2021 7.540 7.650 7.475 7.500 207,106 -0.03(-0.40%)
Jun 03, 2021 7.460 7.580 7.230 7.530 289,291 +0.03(+0.40%)
Jun 02, 2021 7.600 7.660 7.440 7.500 382,789 -0.03(-0.40%)
Jun 01, 2021 7.250 7.550 7.235 7.530 294,831 +0.29(+4.01%)
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%)
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.