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 29, 2019 5.080 5.260 5.070 5.090 852,900 +0.06(+1.19%)
Mar 28, 2019 5.060 5.100 4.910 5.030 346,165 -0.04(-0.79%)
Mar 27, 2019 4.920 5.190 4.920 5.070 222,235 +0.13(+2.63%)
Mar 26, 2019 4.810 4.960 4.740 4.940 185,254 +0.16(+3.35%)
Mar 25, 2019 4.620 4.850 4.450 4.780 436,190 +0.09(+1.92%)
Mar 22, 2019 4.890 4.935 4.615 4.690 379,300 -0.24(-4.87%)
Mar 21, 2019 4.850 4.990 4.796 4.930 398,216 +0.09(+1.86%)
Mar 20, 2019 5.110 5.130 4.830 4.840 293,987 -0.30(-5.84%)
Mar 19, 2019 5.260 5.300 5.100 5.140 169,636 -0.11(-2.10%)
Mar 18, 2019 5.180 5.480 5.141 5.250 262,283 +0.08(+1.55%)
Mar 15, 2019 5.140 5.200 5.070 5.170 1,132,800 +0.04(+0.78%)
Mar 14, 2019 5.080 5.190 5.060 5.130 221,411 +0.05(+0.98%)
Mar 13, 2019 5.080 5.290 5.030 5.080 321,023 +0.02(+0.40%)
Mar 12, 2019 5.130 5.266 4.710 5.060 875,742 -0.02(-0.39%)
Mar 11, 2019 4.950 5.380 4.789 5.080 944,546 +0.46(+9.96%)
Mar 08, 2019 5.000 5.000 4.210 4.620 795,600 +0.21(+4.76%)
Mar 07, 2019 4.300 4.470 4.210 4.410 264,564 +0.08(+1.85%)
Mar 06, 2019 4.650 4.670 4.300 4.330 427,464 -0.33(-7.08%)
Mar 05, 2019 4.800 4.900 4.650 4.660 177,098 -0.14(-2.92%)
Mar 04, 2019 4.780 5.040 4.770 4.800 340,596 +0.06(+1.27%)
Mar 01, 2019 4.790 4.860 4.720 4.740 60,600 -0.01(-0.21%)
Feb 28, 2019 4.760 4.800 4.650 4.750 247,052 -0.03(-0.63%)
Feb 27, 2019 4.780 4.800 4.700 4.780 135,582 -0.01(-0.21%)
Feb 26, 2019 4.800 4.850 4.700 4.790 137,622 -0.02(-0.42%)
Feb 25, 2019 4.970 5.050 4.730 4.810 248,546 -0.11(-2.24%)
Feb 22, 2019 4.930 5.000 4.845 4.920 175,800 +0.03(+0.61%)
Feb 21, 2019 4.860 4.900 4.770 4.890 260,292 +0.04(+0.82%)
Feb 20, 2019 4.710 4.870 4.630 4.850 299,486 +0.15(+3.19%)
Feb 19, 2019 4.850 4.960 4.660 4.700 349,203 -0.16(-3.29%)
Feb 15, 2019 4.630 4.870 4.560 4.860 426,500 +0.27(+5.88%)
Feb 14, 2019 4.450 4.640 4.450 4.590 218,084 +0.10(+2.23%)
Feb 13, 2019 4.470 4.510 4.410 4.490 203,203 +0.04(+0.90%)
Feb 12, 2019 4.390 4.570 4.290 4.450 226,790 +0.09(+2.06%)
Feb 11, 2019 4.290 4.400 4.200 4.360 207,785 +0.12(+2.83%)
Feb 08, 2019 4.520 4.585 4.160 4.240 385,600 -0.24(-5.36%)
Feb 07, 2019 4.590 5.060 4.280 4.480 927,722 +0.18(+4.19%)
Feb 06, 2019 4.280 4.350 4.210 4.300 187,820 +0.01(+0.23%)
Feb 05, 2019 4.210 4.370 4.180 4.290 196,113 +0.11(+2.63%)
Feb 04, 2019 4.150 4.190 4.100 4.180 148,820 +0.02(+0.48%)
Feb 01, 2019 4.180 4.260 4.110 4.160 176,900 -0.01(-0.24%)
Jan 31, 2019 4.100 4.270 4.100 4.170 231,408 +0.13(+3.22%)
Jan 30, 2019 4.140 4.150 4.000 4.040 215,716 -0.07(-1.70%)
Jan 29, 2019 4.150 4.170 4.030 4.110 161,618 -0.04(-0.96%)
Jan 28, 2019 4.370 4.370 4.090 4.150 211,566 -0.27(-6.11%)
Jan 25, 2019 4.280 4.520 4.260 4.420 198,200 +0.18(+4.25%)
Jan 24, 2019 4.160 4.240 4.120 4.240 119,653 +0.08(+1.92%)
Jan 23, 2019 4.460 4.550 4.020 4.160 391,633 -0.28(-6.31%)
Jan 22, 2019 4.230 4.838 4.230 4.440 525,346 +0.21(+4.96%)
Jan 18, 2019 3.940 4.300 3.890 4.230 1,089,400 +0.34(+8.74%)
Jan 17, 2019 3.800 4.000 3.800 3.890 641,826 +0.06(+1.57%)
Jan 16, 2019 3.840 3.950 3.830 3.830 198,640 -0.02(-0.52%)
Jan 15, 2019 3.940 3.970 3.810 3.850 111,801 -0.08(-2.04%)
Jan 14, 2019 3.980 4.000 3.810 3.930 224,330 -0.10(-2.48%)
Jan 11, 2019 4.140 4.140 3.990 4.030 234,900 -0.10(-2.42%)
Jan 10, 2019 4.050 4.140 3.990 4.130 200,933 +0.03(+0.73%)
Jan 09, 2019 4.150 4.250 4.050 4.100 638,190 -0.02(-0.49%)
Jan 08, 2019 4.120 4.150 3.990 4.120 551,993 +0.07(+1.73%)
Jan 07, 2019 3.930 4.090 3.830 4.050 518,871 +0.12(+3.05%)
Jan 04, 2019 3.740 3.930 3.700 3.930 337,400 +0.27(+7.38%)
Jan 03, 2019 3.720 3.791 3.570 3.660 321,322 -0.11(-2.92%)
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.