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 (%)
Oct 30, 2020 5.850 6.920 5.460 6.570 3,336,600 +1.38(+26.59%)
Oct 29, 2020 5.060 5.250 4.920 5.190 313,582 +0.12(+2.37%)
Oct 28, 2020 5.060 5.250 4.800 5.070 366,859 +0.01(+0.20%)
Oct 27, 2020 5.000 5.400 4.990 5.060 303,836 +0.12(+2.43%)
Oct 26, 2020 5.500 5.505 4.900 4.940 433,350 -0.54(-9.85%)
Oct 23, 2020 6.240 6.370 5.470 5.480 532,400 -0.73(-11.76%)
Oct 22, 2020 6.750 6.780 6.075 6.210 553,317 -0.56(-8.27%)
Oct 21, 2020 6.520 7.310 6.520 6.770 765,852 +0.27(+4.15%)
Oct 20, 2020 6.330 6.580 6.220 6.500 284,071 +0.20(+3.17%)
Oct 19, 2020 6.420 6.430 6.270 6.300 127,013 -0.07(-1.10%)
Oct 16, 2020 6.510 6.540 6.350 6.370 160,900 -0.19(-2.90%)
Oct 15, 2020 6.360 6.630 6.200 6.560 197,025 +0.08(+1.23%)
Oct 14, 2020 6.520 6.650 6.290 6.480 142,382 -0.10(-1.52%)
Oct 13, 2020 6.730 6.840 6.580 6.580 228,962 -0.26(-3.80%)
Oct 12, 2020 6.440 6.885 6.376 6.840 318,406 +0.38(+5.88%)
Oct 09, 2020 6.400 6.600 6.230 6.460 229,700 +0.08(+1.25%)
Oct 08, 2020 6.310 6.570 6.230 6.380 183,714 +0.18(+2.90%)
Oct 07, 2020 6.120 6.420 6.120 6.200 185,759 +0.12(+1.97%)
Oct 06, 2020 6.390 6.520 6.050 6.080 343,395 -0.22(-3.49%)
Oct 05, 2020 6.120 6.377 6.040 6.300 359,542 +0.27(+4.48%)
Oct 02, 2020 5.520 6.060 5.400 6.030 404,100 +0.38(+6.73%)
Oct 01, 2020 5.370 5.690 5.250 5.650 178,648 +0.28(+5.21%)
Sep 30, 2020 5.280 5.520 5.220 5.370 377,137 +0.09(+1.70%)
Sep 29, 2020 5.370 5.460 5.110 5.280 228,228 -0.14(-2.58%)
Sep 28, 2020 5.470 5.730 5.390 5.420 206,160 +0.03(+0.56%)
Sep 25, 2020 5.160 5.420 5.160 5.390 219,700 +0.18(+3.45%)
Sep 24, 2020 5.100 5.350 5.050 5.210 149,066 +0.05(+0.97%)
Sep 23, 2020 5.400 5.465 5.120 5.160 228,309 -0.16(-3.01%)
Sep 22, 2020 5.410 5.527 5.270 5.320 156,066 -0.06(-1.12%)
Sep 21, 2020 5.660 5.660 5.215 5.380 313,331 -0.45(-7.72%)
Sep 18, 2020 5.850 5.896 5.600 5.830 503,000 +0.09(+1.57%)
Sep 17, 2020 5.920 6.050 5.700 5.740 163,131 -0.32(-5.28%)
Sep 16, 2020 5.930 6.230 5.890 6.060 324,549 +0.16(+2.71%)
Sep 15, 2020 5.760 6.080 5.700 5.900 209,822 +0.15(+2.61%)
Sep 14, 2020 5.850 5.910 5.620 5.750 229,571 -0.04(-0.69%)
Sep 11, 2020 6.020 6.100 5.700 5.790 156,400 -0.23(-3.82%)
Sep 10, 2020 5.700 6.070 5.670 6.020 247,579 +0.34(+5.99%)
Sep 09, 2020 5.770 5.890 5.530 5.680 251,635 -0.04(-0.79%)
Sep 08, 2020 5.820 6.000 5.670 5.725 267,253 -0.18(-2.97%)
Sep 04, 2020 5.950 5.985 5.560 5.900 280,200 +0.00(+0.00%)
Sep 03, 2020 6.300 6.390 5.810 5.900 281,801 -0.39(-6.20%)
Sep 02, 2020 6.310 6.348 6.040 6.290 162,741 -0.02(-0.32%)
Sep 01, 2020 6.080 6.390 6.010 6.310 216,959 +0.16(+2.60%)
Aug 31, 2020 6.300 6.300 6.010 6.150 240,514 -0.18(-2.84%)
Aug 28, 2020 6.220 6.480 6.170 6.330 313,100 +0.16(+2.59%)
Aug 27, 2020 6.360 6.450 6.010 6.170 203,101 -0.19(-2.99%)
Aug 26, 2020 6.190 6.500 6.020 6.360 215,913 +0.14(+2.17%)
Aug 25, 2020 6.090 6.290 6.080 6.225 189,495 +0.19(+3.23%)
Aug 24, 2020 6.630 6.630 5.830 6.030 450,448 -0.48(-7.37%)
Aug 21, 2020 6.390 6.570 6.300 6.510 574,300 +0.13(+2.04%)
Aug 20, 2020 6.260 6.430 6.110 6.380 304,074 +0.01(+0.16%)
Aug 19, 2020 6.460 6.870 6.260 6.370 417,231 -0.02(-0.31%)
Aug 18, 2020 6.640 6.685 6.350 6.390 329,310 -0.24(-3.62%)
Aug 17, 2020 6.730 6.760 6.250 6.630 556,830 -0.01(-0.15%)
Aug 14, 2020 6.800 7.020 6.405 6.640 604,000 -0.16(-2.28%)
Aug 13, 2020 6.920 6.920 6.680 6.795 366,156 -0.08(-1.24%)
Aug 12, 2020 6.330 7.140 6.330 6.880 980,858 +0.57(+9.03%)
Aug 11, 2020 6.600 6.665 6.138 6.310 1,091,268 -0.26(-3.96%)
Aug 10, 2020 5.840 6.650 5.790 6.570 1,130,114 +1.00(+17.95%)
Aug 07, 2020 4.980 5.660 4.750 5.570 714,700 +0.61(+12.30%)
Aug 06, 2020 4.450 5.300 4.450 4.960 1,336,178 +0.79(+18.94%)
Aug 05, 2020 4.250 4.250 4.120 4.170 228,735 -0.04(-0.95%)
Aug 04, 2020 4.090 4.230 4.090 4.210 177,019 +0.06(+1.45%)
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.