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 28, 2024 8.300 8.295 8.295 8.300 348,930 +0.01(+0.12%)
Mar 27, 2024 8.290 8.300 8.290 8.290 274,727 +0.01(+0.12%)
Mar 26, 2024 8.280 8.290 8.280 8.280 675,569 +0.01(+0.12%)
Mar 25, 2024 8.300 8.300 8.265 8.270 1,140,137 -0.02(-0.24%)
Mar 22, 2024 8.270 8.290 8.270 8.290 701,382 +0.02(+0.24%)
Mar 21, 2024 8.270 8.280 8.270 8.270 495,564 +0.00(+0.00%)
Mar 20, 2024 8.270 8.280 8.260 8.270 937,466 +0.01(+0.12%)
Mar 19, 2024 8.270 8.270 8.260 8.260 237,866 -0.01(-0.12%)
Mar 18, 2024 8.270 8.280 8.270 8.270 189,007 +0.02(+0.24%)
Mar 15, 2024 8.270 8.280 8.250 8.250 3,172,202 -0.02(-0.24%)
Mar 14, 2024 8.270 8.280 8.270 8.270 169,278 +0.00(+0.00%)
Mar 13, 2024 8.260 8.270 8.260 8.270 206,385 +0.01(+0.12%)
Mar 12, 2024 8.260 8.270 8.255 8.260 280,061 +0.01(+0.12%)
Mar 11, 2024 8.250 8.260 8.250 8.250 382,077 +0.00(+0.00%)
Mar 08, 2024 8.260 8.260 8.250 8.250 209,287 +0.00(+0.00%)
Mar 07, 2024 8.240 8.260 8.240 8.250 280,388 +0.01(+0.12%)
Mar 06, 2024 8.250 8.250 8.240 8.240 212,868 +0.02(+0.24%)
Mar 05, 2024 8.250 8.260 8.220 8.220 374,379 -0.04(-0.48%)
Mar 04, 2024 8.250 8.270 8.250 8.260 735,540 +0.01(+0.12%)
Mar 01, 2024 8.250 8.260 8.240 8.250 318,353 +0.00(+0.00%)
Feb 29, 2024 8.250 8.260 8.242 8.250 336,712 +0.01(+0.12%)
Feb 28, 2024 8.240 8.250 8.240 8.240 288,561 -0.01(-0.12%)
Feb 27, 2024 8.240 8.250 8.230 8.250 902,577 +0.02(+0.24%)
Feb 26, 2024 8.230 8.250 8.230 8.230 398,426 +0.00(+0.00%)
Feb 23, 2024 8.230 8.240 8.230 8.230 94,878 +0.00(+0.00%)
Feb 22, 2024 8.230 8.240 8.230 8.230 98,191 +0.00(+0.00%)
Feb 21, 2024 8.220 8.240 8.220 8.230 458,176 +0.01(+0.12%)
Feb 20, 2024 8.210 8.230 8.210 8.220 170,524 -0.01(-0.12%)
Feb 16, 2024 8.200 8.240 8.200 8.230 288,996 +0.04(+0.49%)
Feb 15, 2024 8.180 8.190 8.170 8.190 488,875 +0.01(+0.12%)
Feb 14, 2024 8.190 8.190 8.170 8.180 652,002 +0.01(+0.12%)
Feb 13, 2024 8.160 8.200 8.160 8.170 1,047,542 +0.00(+0.00%)
Feb 12, 2024 8.170 8.180 8.160 8.170 286,897 +0.01(+0.12%)
Feb 09, 2024 8.170 8.190 8.160 8.160 807,866 -0.00(-0.06%)
Feb 08, 2024 8.160 8.170 8.160 8.165 589,026 +0.01(+0.18%)
Feb 07, 2024 8.150 8.160 8.150 8.150 198,978 +0.00(+0.00%)
Feb 06, 2024 8.150 8.160 8.150 8.150 270,331 +0.00(+0.00%)
Feb 05, 2024 8.150 8.160 8.150 8.150 669,326 +0.00(+0.00%)
Feb 02, 2024 8.150 8.160 8.150 8.150 338,230 -0.00(-0.06%)
Feb 01, 2024 8.150 8.160 8.140 8.155 429,557 +0.01(+0.18%)
Jan 31, 2024 8.140 8.160 8.140 8.140 475,409 +0.00(+0.00%)
Jan 30, 2024 8.140 8.150 8.140 8.140 290,964 -0.01(-0.12%)
Jan 29, 2024 8.140 8.150 8.130 8.150 336,983 +0.02(+0.25%)
Jan 26, 2024 8.150 8.150 8.130 8.130 403,676 +0.00(+0.00%)
Jan 25, 2024 8.170 8.170 8.130 8.130 936,415 -0.02(-0.25%)
Jan 24, 2024 8.150 8.160 8.130 8.150 630,699 +0.01(+0.12%)
Jan 23, 2024 8.130 8.150 8.120 8.140 661,181 +0.02(+0.25%)
Jan 22, 2024 8.110 8.120 8.110 8.120 349,822 +0.01(+0.12%)
Jan 19, 2024 8.140 8.140 8.100 8.110 555,944 -0.03(-0.37%)
Jan 18, 2024 8.110 8.140 8.109 8.140 970,150 +0.02(+0.25%)
Jan 17, 2024 8.110 8.137 8.105 8.120 897,861 +0.00(+0.00%)
Jan 16, 2024 8.100 8.130 8.100 8.120 1,986,126 +0.02(+0.25%)
Jan 12, 2024 8.110 8.120 8.095 8.100 1,380,999 -0.01(-0.12%)
Jan 11, 2024 8.110 8.120 8.100 8.110 1,522,862 +0.00(+0.00%)
Jan 10, 2024 8.100 8.110 8.100 8.110 1,473,151 +0.01(+0.12%)
Jan 09, 2024 8.100 8.117 8.080 8.100 1,379,889 -0.01(-0.12%)
Jan 08, 2024 8.100 8.110 8.090 8.110 1,016,556 +0.01(+0.12%)
Jan 05, 2024 8.100 8.110 8.090 8.100 2,141,389 +0.00(+0.00%)
Jan 04, 2024 8.110 8.110 8.090 8.100 2,800,954 -0.01(-0.12%)
Jan 03, 2024 8.070 8.115 8.070 8.110 2,736,382 +0.02(+0.25%)
Jan 02, 2024 8.100 8.100 8.060 8.090 2,106,603 -0.01(-0.12%)
Dec 29, 2023 8.100 8.130 8.090 8.100 753,177 -0.01(-0.12%)
Dec 28, 2023 8.080 8.120 8.080 8.110 1,352,139 +0.02(+0.25%)
Dec 27, 2023 8.090 8.090 8.070 8.090 2,441,249 +0.00(+0.00%)
Dec 26, 2023 8.090 8.100 8.060 8.090 1,669,119 -0.01(-0.12%)
Dec 22, 2023 7.850 8.160 7.850 8.100 4,965,016 +3.19(+64.97%)
Dec 21, 2023 4.780 4.990 4.780 4.910 297,408 +0.13(+2.72%)
Dec 20, 2023 4.740 4.990 4.710 4.780 399,366 +0.06(+1.27%)
Dec 19, 2023 4.600 4.775 4.590 4.720 427,766 +0.14(+3.06%)
Dec 18, 2023 4.780 4.820 4.550 4.580 201,479 -0.10(-2.14%)
Dec 15, 2023 4.720 4.780 4.615 4.680 1,004,383 +0.01(+0.21%)
Dec 14, 2023 4.640 4.830 4.560 4.670 401,997 +0.13(+2.86%)
Dec 13, 2023 4.300 4.580 4.260 4.540 285,535 +0.25(+5.83%)
Dec 12, 2023 4.470 4.480 4.230 4.290 584,243 -0.17(-3.81%)
Dec 11, 2023 4.520 4.605 4.420 4.460 156,438 -0.04(-0.89%)
Dec 08, 2023 4.570 4.700 4.490 4.500 191,766 -0.10(-2.17%)
Dec 07, 2023 4.710 4.740 4.600 4.600 127,306 -0.08(-1.71%)
Dec 06, 2023 4.600 4.725 4.600 4.680 171,512 +0.09(+1.96%)
Dec 05, 2023 4.770 4.770 4.570 4.590 135,386 -0.19(-3.97%)
Dec 04, 2023 4.630 4.825 4.630 4.780 217,279 +0.17(+3.69%)
Dec 01, 2023 4.360 4.640 4.280 4.610 165,777 +0.23(+5.25%)
Nov 30, 2023 4.390 4.420 4.325 4.380 138,171 +0.00(+0.00%)
Nov 29, 2023 4.480 4.560 4.350 4.380 177,844 -0.05(-1.13%)
Nov 28, 2023 4.470 4.490 4.390 4.430 171,679 -0.03(-0.67%)
Nov 27, 2023 4.560 4.560 4.450 4.460 110,641 -0.12(-2.62%)
Nov 24, 2023 4.480 4.700 4.480 4.580 68,048 +0.09(+2.00%)
Nov 22, 2023 4.440 4.575 4.410 4.490 176,288 +0.09(+2.05%)
Nov 21, 2023 4.380 4.475 4.345 4.400 229,737 +0.00(+0.00%)
Nov 20, 2023 4.400 4.495 4.370 4.400 157,793 -0.02(-0.45%)
Nov 17, 2023 4.530 4.530 4.360 4.420 274,886 -0.04(-1.01%)
Nov 16, 2023 4.650 4.680 4.450 4.465 161,798 -0.19(-3.98%)
Nov 15, 2023 4.670 4.800 4.640 4.650 184,449 -0.04(-0.85%)
Nov 14, 2023 4.580 4.820 4.580 4.690 294,869 +0.29(+6.59%)
Nov 13, 2023 4.400 4.470 4.325 4.400 154,393 -0.03(-0.68%)
Nov 10, 2023 4.470 4.550 4.330 4.430 230,371 +0.04(+0.91%)
Nov 09, 2023 4.250 4.440 4.060 4.390 341,249 -0.09(-2.01%)
Nov 08, 2023 4.500 4.540 4.375 4.480 247,781 -0.03(-0.67%)
Nov 07, 2023 4.460 4.540 4.390 4.510 123,089 +0.06(+1.35%)
Nov 06, 2023 4.630 4.630 4.400 4.450 226,029 -0.17(-3.68%)
Nov 03, 2023 4.580 4.718 4.560 4.620 188,993 +0.14(+3.12%)
Nov 02, 2023 4.340 4.490 4.340 4.480 201,577 +0.14(+3.23%)
Nov 01, 2023 4.440 4.460 4.310 4.340 193,771 -0.10(-2.25%)
Oct 31, 2023 4.400 4.515 4.295 4.440 181,005 +0.07(+1.60%)
Oct 30, 2023 4.330 4.440 4.325 4.370 224,802 +0.05(+1.16%)
Oct 27, 2023 4.410 4.470 4.245 4.320 156,512 -0.08(-1.82%)
Oct 26, 2023 4.420 4.600 4.350 4.400 157,515 -0.02(-0.45%)
Oct 25, 2023 4.440 4.450 4.305 4.420 192,823 -0.04(-0.90%)
Oct 24, 2023 4.630 4.670 4.440 4.460 243,289 -0.15(-3.25%)
Oct 23, 2023 4.530 4.640 4.470 4.610 295,963 +0.11(+2.44%)
Oct 20, 2023 4.500 4.560 4.460 4.500 215,127 +0.02(+0.45%)
Oct 19, 2023 4.630 4.630 4.450 4.480 276,578 -0.20(-4.27%)
Oct 18, 2023 4.850 4.850 4.660 4.680 190,389 -0.21(-4.29%)
Oct 17, 2023 4.710 4.935 4.710 4.890 281,464 +0.10(+2.09%)
Oct 16, 2023 4.710 4.840 4.690 4.790 161,232 +0.16(+3.46%)
Oct 13, 2023 4.790 4.815 4.620 4.630 162,678 -0.15(-3.14%)
Oct 12, 2023 4.810 4.810 4.710 4.780 138,098 -0.02(-0.52%)
Oct 11, 2023 4.790 4.980 4.770 4.805 148,188 +0.00(+0.10%)
Oct 10, 2023 4.700 4.840 4.635 4.800 258,914 +0.15(+3.23%)
Oct 09, 2023 4.550 4.680 4.505 4.650 154,389 +0.03(+0.65%)
Oct 06, 2023 4.540 4.660 4.490 4.620 150,631 +0.05(+1.09%)
Oct 05, 2023 4.630 4.690 4.560 4.570 125,281 -0.11(-2.35%)
Oct 04, 2023 4.570 4.750 4.550 4.680 200,207 +0.15(+3.43%)
Oct 03, 2023 4.840 4.880 4.500 4.525 665,629 -0.34(-6.99%)
Oct 02, 2023 5.130 5.190 4.790 4.865 277,402 -0.26(-5.17%)
Sep 29, 2023 5.030 5.150 4.995 5.130 179,495 +0.12(+2.40%)
Sep 28, 2023 4.880 5.030 4.868 5.010 126,076 +0.14(+2.98%)
Sep 27, 2023 4.860 4.950 4.790 4.865 143,585 +0.04(+0.72%)
Sep 26, 2023 4.810 4.910 4.770 4.830 158,966 -0.04(-0.82%)
Sep 25, 2023 4.890 4.920 4.835 4.870 227,057 -0.03(-0.61%)
Sep 22, 2023 5.120 5.175 4.870 4.900 196,018 -0.20(-3.92%)
Sep 21, 2023 5.120 5.180 5.045 5.100 115,179 -0.06(-1.07%)
Sep 20, 2023 5.350 5.380 5.150 5.155 113,085 -0.17(-3.10%)
Sep 19, 2023 5.320 5.405 5.290 5.320 103,068 -0.03(-0.56%)
Sep 18, 2023 5.480 5.525 5.330 5.350 178,910 -0.12(-2.19%)
Sep 15, 2023 5.440 5.535 5.380 5.470 645,340 +0.02(+0.37%)
Sep 14, 2023 5.290 5.530 5.290 5.450 176,135 +0.22(+4.21%)
Sep 13, 2023 5.280 5.350 5.145 5.230 213,304 -0.05(-0.95%)
Sep 12, 2023 5.270 5.470 5.200 5.280 250,127 +0.03(+0.57%)
Sep 11, 2023 5.460 5.480 5.230 5.250 248,276 -0.17(-3.23%)
Sep 08, 2023 5.180 5.515 5.170 5.425 283,072 +0.29(+5.65%)
Sep 07, 2023 5.230 5.240 4.960 5.135 555,231 -0.12(-2.19%)
Sep 06, 2023 5.270 5.380 5.190 5.250 247,456 -0.01(-0.19%)
Sep 05, 2023 5.380 5.380 5.210 5.260 224,343 -0.13(-2.50%)
Sep 01, 2023 5.330 5.480 5.330 5.395 191,793 +0.09(+1.79%)
Aug 31, 2023 5.340 5.445 5.300 5.300 158,391 -0.01(-0.19%)
Aug 30, 2023 5.350 5.430 5.260 5.310 229,235 -0.01(-0.19%)
Aug 29, 2023 5.140 5.330 5.080 5.320 255,291 +0.15(+2.80%)
Aug 28, 2023 5.130 5.252 5.070 5.175 208,802 +0.09(+1.87%)
Aug 25, 2023 5.140 5.189 4.955 5.080 184,292 -0.04(-0.78%)
Aug 24, 2023 5.060 5.185 5.040 5.120 190,336 +0.03(+0.59%)
Aug 23, 2023 5.100 5.150 4.970 5.090 174,396 +0.00(+0.00%)
Aug 22, 2023 5.190 5.290 4.980 5.090 266,114 -0.10(-1.93%)
Aug 21, 2023 5.340 5.430 5.060 5.190 325,663 -0.15(-2.81%)
Aug 18, 2023 5.230 5.380 5.230 5.340 314,741 +0.05(+0.95%)
Aug 17, 2023 5.330 5.390 5.230 5.290 210,599 -0.03(-0.56%)
Aug 16, 2023 5.470 5.540 5.320 5.320 198,237 -0.15(-2.74%)
Aug 15, 2023 5.810 5.845 5.420 5.470 254,587 -0.34(-5.85%)
Aug 14, 2023 5.650 5.860 5.610 5.810 175,931 +0.12(+2.11%)
Aug 11, 2023 5.520 5.770 5.435 5.690 285,735 +0.16(+2.89%)
Aug 10, 2023 5.630 5.671 5.460 5.530 228,932 -0.04(-0.72%)
Aug 09, 2023 5.800 5.840 5.540 5.570 245,946 -0.22(-3.80%)
Aug 08, 2023 5.930 5.938 5.670 5.790 537,974 -0.19(-3.18%)
Aug 07, 2023 5.820 6.140 5.800 5.980 489,638 +0.22(+3.82%)
Aug 04, 2023 6.310 6.310 5.750 5.760 627,490 -0.55(-8.72%)
Aug 03, 2023 6.510 6.620 5.600 6.310 1,142,720 -1.19(-15.87%)
Aug 02, 2023 7.710 7.770 7.420 7.500 373,528 -0.26(-3.35%)
Aug 01, 2023 7.760 7.855 7.710 7.760 198,349 -0.02(-0.26%)
Jul 31, 2023 7.550 7.790 7.550 7.780 298,727 +0.22(+2.91%)
Jul 28, 2023 7.490 7.670 7.435 7.560 316,794 +0.16(+2.16%)
Jul 27, 2023 7.600 7.630 7.340 7.400 312,129 -0.15(-1.99%)
Jul 26, 2023 7.290 7.630 7.290 7.550 352,058 +0.28(+3.85%)
Jul 25, 2023 7.500 7.560 7.250 7.270 229,763 -0.21(-2.81%)
Jul 24, 2023 7.470 7.550 7.320 7.480 219,634 -0.01(-0.13%)
Jul 21, 2023 7.370 7.590 7.350 7.490 323,074 +0.15(+2.04%)
Jul 20, 2023 7.370 7.470 7.310 7.340 225,054 -0.02(-0.27%)
Jul 19, 2023 7.330 7.460 7.170 7.360 247,509 +0.04(+0.62%)
Jul 18, 2023 7.260 7.490 7.240 7.315 230,245 +0.06(+0.76%)
Jul 17, 2023 7.350 7.350 7.240 7.260 172,397 -0.05(-0.68%)
Jul 14, 2023 7.240 7.320 7.100 7.310 128,730 +0.04(+0.55%)
Jul 13, 2023 7.260 7.300 7.185 7.270 121,371 +0.01(+0.21%)
Jul 12, 2023 7.390 7.390 7.240 7.255 179,628 +0.01(+0.21%)
Jul 11, 2023 7.280 7.310 7.155 7.240 164,611 -0.04(-0.55%)
Jul 10, 2023 7.240 7.390 7.220 7.280 168,610 -0.02(-0.27%)
Jul 07, 2023 7.120 7.400 7.120 7.300 595,063 +0.21(+2.96%)
Jul 06, 2023 7.050 7.150 6.890 7.090 464,103 -0.03(-0.42%)
Jul 05, 2023 7.210 7.270 7.080 7.120 272,833 -0.19(-2.60%)
Jul 03, 2023 7.100 7.320 7.100 7.310 100,196 +0.18(+2.52%)
Jun 30, 2023 7.270 7.270 7.100 7.130 159,466 -0.07(-0.90%)
Jun 29, 2023 7.190 7.310 7.160 7.195 129,055 +0.00(+0.07%)
Jun 28, 2023 7.180 7.250 7.140 7.190 152,828 +0.03(+0.35%)
Jun 27, 2023 6.910 7.220 6.910 7.165 209,085 +0.26(+3.84%)
Jun 26, 2023 6.850 7.070 6.850 6.900 170,151 +0.05(+0.73%)
Jun 23, 2023 6.950 7.050 6.760 6.850 494,853 -0.19(-2.70%)
Jun 22, 2023 7.040 7.090 6.920 7.040 155,190 -0.04(-0.56%)
Jun 21, 2023 7.070 7.163 7.000 7.080 217,721 -0.05(-0.70%)
Jun 20, 2023 7.230 7.230 7.000 7.130 123,693 -0.10(-1.38%)
Jun 16, 2023 7.130 7.260 7.010 7.230 1,009,391 +0.00(+0.00%)
Jun 15, 2023 6.940 7.340 6.930 7.230 286,917 -0.32(-4.24%)
May 08, 2023 7.680 7.700 7.470 7.550 330,493 -0.05(-0.66%)
May 05, 2023 7.810 7.890 7.550 7.600 299,832 -0.13(-1.68%)
May 04, 2023 7.960 8.130 7.670 7.730 252,867 -0.31(-3.86%)
May 03, 2023 7.960 8.330 7.960 8.040 195,854 +0.00(+0.00%)
May 02, 2023 8.220 8.220 7.890 8.040 350,595 -0.20(-2.43%)
May 01, 2023 8.180 8.270 8.020 8.240 207,477 +0.06(+0.73%)
Apr 28, 2023 7.780 8.339 7.780 8.180 213,999 +0.40(+5.14%)
Apr 27, 2023 7.700 7.830 7.620 7.780 327,841 +0.17(+2.23%)
Apr 26, 2023 7.670 7.680 7.420 7.610 350,532 -0.14(-1.81%)
Apr 25, 2023 7.800 7.860 7.620 7.750 183,232 -0.14(-1.84%)
Apr 24, 2023 7.960 8.080 7.871 7.895 309,645 -0.06(-0.69%)
Apr 21, 2023 7.990 8.080 7.905 7.950 209,490 -0.02(-0.25%)
Apr 20, 2023 8.090 8.230 7.920 7.970 205,822 -0.11(-1.36%)
Apr 19, 2023 7.760 8.160 7.740 8.080 320,270 +0.24(+3.00%)
Apr 18, 2023 7.770 7.980 7.660 7.845 307,721 +0.09(+1.23%)
Apr 17, 2023 7.490 7.760 7.490 7.750 186,976 +0.18(+2.38%)
Apr 14, 2023 7.510 7.670 7.440 7.570 232,009 +0.05(+0.66%)
Apr 13, 2023 7.550 7.690 7.240 7.520 154,634 -0.03(-0.40%)
Apr 12, 2023 7.650 7.740 7.532 7.550 181,736 -0.01(-0.13%)
Apr 11, 2023 7.490 7.770 7.490 7.560 189,209 +0.12(+1.61%)
Apr 10, 2023 7.120 7.490 7.120 7.440 220,493 +0.26(+3.62%)
Apr 06, 2023 7.140 7.270 6.955 7.180 240,168 +0.10(+1.41%)
Apr 05, 2023 7.320 7.430 6.930 7.080 247,154 -0.30(-4.07%)
Apr 04, 2023 7.650 7.650 7.320 7.380 259,794 -0.31(-4.03%)
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.