Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2020 1.840 1.900 1.655 1.705 223,853 -0.20(-10.73%)
Apr 29, 2020 1.700 1.970 1.650 1.910 342,205 +0.29(+17.90%)
Apr 28, 2020 1.580 1.690 1.470 1.620 234,685 +0.08(+5.19%)
Apr 27, 2020 1.450 1.600 1.430 1.540 175,536 +0.12(+8.45%)
Apr 24, 2020 1.360 1.450 1.360 1.420 134,600 +0.06(+4.41%)
Apr 23, 2020 1.290 1.510 1.260 1.360 247,309 +0.09(+6.67%)
Apr 22, 2020 1.340 1.349 1.260 1.275 155,047 -0.04(-2.67%)
Apr 21, 2020 1.320 1.348 1.250 1.310 145,077 -0.07(-5.07%)
Apr 20, 2020 1.460 1.470 1.320 1.380 221,925 -0.10(-6.76%)
Apr 17, 2020 1.310 1.520 1.290 1.480 246,400 +0.22(+17.46%)
Apr 16, 2020 1.280 1.350 1.250 1.260 177,072 -0.02(-1.56%)
Apr 15, 2020 1.350 1.351 1.210 1.280 175,851 -0.08(-5.88%)
Apr 14, 2020 1.390 1.480 1.310 1.360 201,559 -0.03(-2.16%)
Apr 13, 2020 1.410 1.480 1.300 1.390 314,906 +0.05(+3.73%)
Apr 09, 2020 1.250 1.380 1.200 1.340 619,000 +0.11(+8.94%)
Apr 08, 2020 1.130 1.250 1.110 1.230 396,786 +0.13(+11.82%)
Apr 07, 2020 1.250 1.410 1.100 1.100 478,694 -0.05(-4.35%)
Apr 06, 2020 1.150 1.450 1.130 1.150 409,920 +0.03(+2.68%)
Apr 03, 2020 1.230 1.230 1.060 1.120 241,700 -0.11(-8.94%)
Apr 02, 2020 1.310 1.340 1.190 1.230 200,015 -0.04(-3.15%)
Apr 01, 2020 1.380 1.380 1.250 1.270 181,663 -0.13(-9.29%)
Mar 31, 2020 1.480 1.621 1.340 1.400 267,772 -0.12(-7.89%)
Mar 30, 2020 1.620 1.620 1.370 1.520 269,282 -0.08(-5.00%)
Mar 27, 2020 1.820 1.831 1.570 1.600 239,900 -0.30(-15.79%)
Mar 26, 2020 1.980 2.050 1.820 1.900 510,068 +0.00(+0.00%)
Mar 25, 2020 1.840 2.050 1.650 1.900 503,179 +0.15(+8.57%)
Mar 24, 2020 1.740 1.750 1.450 1.750 672,801 +0.31(+21.53%)
Mar 23, 2020 1.000 1.450 0.9900 1.440 802,524 +0.58(+67.95%)
Mar 20, 2020 1.200 1.350 0.8574 0.8574 5,534,000 -0.30(-26.09%)
Mar 19, 2020 1.200 1.265 1.110 1.160 451,571 +0.00(+0.00%)
Mar 18, 2020 1.600 1.690 0.9757 1.160 832,876 -0.52(-30.95%)
Mar 17, 2020 1.900 1.900 1.650 1.680 526,579 -0.14(-7.44%)
Mar 16, 2020 1.860 1.910 1.700 1.815 437,553 -0.31(-14.39%)
Mar 13, 2020 2.000 2.120 1.910 2.120 358,600 +0.28(+15.22%)
Mar 12, 2020 1.910 1.970 1.750 1.840 408,934 -0.16(-8.00%)
Mar 11, 2020 2.070 2.131 1.950 2.000 279,694 -0.17(-7.83%)
Mar 10, 2020 2.970 2.970 2.020 2.170 444,057 -0.35(-13.89%)
Mar 09, 2020 2.710 2.750 2.470 2.520 277,884 -0.34(-11.89%)
Mar 06, 2020 2.750 3.090 2.750 2.860 188,300 +0.04(+1.42%)
Mar 05, 2020 3.030 3.230 2.740 2.820 344,393 -0.38(-11.88%)
Mar 04, 2020 3.150 3.210 2.870 3.200 328,458 +0.13(+4.23%)
Mar 03, 2020 3.300 3.510 2.985 3.070 294,610 -0.23(-6.97%)
Mar 02, 2020 3.330 3.340 3.120 3.300 130,973 +0.00(+0.00%)
Feb 28, 2020 3.180 3.490 3.050 3.300 278,100 -0.05(-1.49%)
Feb 27, 2020 3.520 3.720 3.260 3.350 237,451 -0.21(-5.90%)
Feb 26, 2020 3.570 3.710 3.520 3.560 207,018 -0.03(-0.84%)
Feb 25, 2020 3.840 3.870 3.550 3.590 151,798 -0.27(-6.99%)
Feb 24, 2020 4.040 4.090 3.690 3.860 200,684 -0.39(-9.18%)
Feb 21, 2020 4.230 4.427 4.060 4.250 293,300 +0.06(+1.43%)
Feb 20, 2020 4.090 4.240 3.990 4.190 147,083 +0.04(+0.96%)
Feb 19, 2020 4.080 4.250 4.074 4.150 123,445 +0.04(+0.97%)
Feb 18, 2020 3.880 4.200 3.835 4.110 140,964 +0.23(+5.93%)
Feb 14, 2020 4.150 4.250 3.690 3.880 184,000 -0.27(-6.51%)
Feb 13, 2020 4.000 4.240 3.920 4.150 115,579 +0.11(+2.72%)
Feb 12, 2020 3.790 4.350 3.700 4.040 226,502 +0.26(+6.88%)
Feb 11, 2020 3.700 3.800 3.550 3.780 161,475 +0.16(+4.42%)
Feb 10, 2020 3.490 3.790 3.490 3.620 234,760 +0.12(+3.43%)
Feb 07, 2020 3.600 3.770 3.490 3.500 263,900 -0.17(-4.50%)
Feb 06, 2020 3.370 3.690 3.320 3.665 195,000 +0.27(+7.79%)
Feb 05, 2020 3.170 3.400 3.150 3.400 148,574 +0.29(+9.32%)
Feb 04, 2020 3.050 3.130 3.001 3.110 135,267 +0.11(+3.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.