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 (%)
Jan 31, 2020 2.910 3.040 2.820 3.035 376,500 +0.06(+2.19%)
Jan 30, 2020 2.890 3.011 2.830 2.970 136,417 +0.05(+1.54%)
Jan 29, 2020 3.150 3.150 2.880 2.925 174,161 -0.23(-7.14%)
Jan 28, 2020 3.170 3.250 3.120 3.150 159,486 +0.01(+0.32%)
Jan 27, 2020 3.170 3.250 3.120 3.140 68,586 -0.11(-3.38%)
Jan 24, 2020 3.200 3.260 3.110 3.250 145,500 +0.03(+0.93%)
Jan 23, 2020 3.220 3.270 3.190 3.220 86,711 -0.03(-0.92%)
Jan 22, 2020 3.350 3.380 3.230 3.250 50,553 -0.06(-1.81%)
Jan 21, 2020 3.420 3.430 3.280 3.310 75,945 -0.17(-4.89%)
Jan 17, 2020 3.640 3.700 3.470 3.480 108,700 -0.11(-3.06%)
Jan 16, 2020 3.650 3.870 3.580 3.590 164,198 -0.03(-0.83%)
Jan 15, 2020 3.410 3.620 3.370 3.620 186,834 +0.24(+7.10%)
Jan 14, 2020 3.260 3.450 3.200 3.380 171,185 +0.11(+3.36%)
Jan 13, 2020 3.160 3.275 3.100 3.270 71,806 +0.11(+3.48%)
Jan 10, 2020 3.210 3.270 3.140 3.160 89,900 -0.04(-1.25%)
Jan 09, 2020 3.300 3.300 3.110 3.200 145,116 -0.07(-2.14%)
Jan 08, 2020 3.320 3.370 3.240 3.270 180,455 -0.04(-1.21%)
Jan 07, 2020 3.280 3.380 3.210 3.310 73,090 -0.01(-0.30%)
Jan 06, 2020 3.110 3.340 3.110 3.320 116,106 +0.16(+5.06%)
Jan 03, 2020 3.100 3.230 3.040 3.160 135,400 -0.01(-0.32%)
Jan 02, 2020 3.230 3.250 3.050 3.170 68,490 +0.01(+0.32%)
Dec 31, 2019 2.970 3.200 2.970 3.160 139,700 +0.19(+6.40%)
Dec 30, 2019 2.940 3.050 2.885 2.970 187,521 +0.02(+0.68%)
Dec 27, 2019 3.090 3.140 2.910 2.950 233,300 -0.21(-6.65%)
Dec 26, 2019 3.200 3.280 3.130 3.160 98,602 -0.08(-2.47%)
Dec 24, 2019 3.260 3.270 3.200 3.240 87,000 -0.04(-1.22%)
Dec 23, 2019 3.340 3.370 3.230 3.280 176,611 -0.06(-1.80%)
Dec 20, 2019 3.360 3.380 3.080 3.340 1,456,500 -0.02(-0.60%)
Dec 19, 2019 3.430 3.540 3.340 3.360 124,701 -0.01(-0.30%)
Dec 18, 2019 3.520 3.565 3.350 3.370 202,072 -0.14(-3.99%)
Dec 17, 2019 3.580 3.605 3.460 3.510 219,784 -0.05(-1.40%)
Dec 16, 2019 3.460 3.770 3.460 3.560 224,999 +0.16(+4.71%)
Dec 13, 2019 3.470 3.660 3.300 3.400 182,000 -0.07(-2.02%)
Dec 12, 2019 3.320 3.560 3.273 3.470 333,501 +0.15(+4.52%)
Dec 11, 2019 3.010 3.330 3.010 3.320 194,714 +0.32(+10.67%)
Dec 10, 2019 3.150 3.280 2.960 3.000 226,763 -0.14(-4.46%)
Dec 09, 2019 2.810 3.225 2.810 3.140 347,396 +0.34(+12.14%)
Dec 06, 2019 2.710 2.930 2.710 2.800 255,600 +0.13(+4.87%)
Dec 05, 2019 2.770 2.800 2.640 2.670 186,544 -0.11(-3.96%)
Dec 04, 2019 2.860 2.870 2.780 2.780 172,475 -0.05(-1.77%)
Dec 03, 2019 2.870 2.896 2.810 2.830 170,326 -0.04(-1.39%)
Dec 02, 2019 2.960 2.960 2.810 2.870 206,951 -0.08(-2.71%)
Nov 29, 2019 2.750 2.980 2.750 2.950 64,700 +0.17(+6.12%)
Nov 27, 2019 2.830 2.970 2.740 2.780 321,900 -0.06(-2.11%)
Nov 26, 2019 2.840 2.980 2.760 2.840 565,482 +0.05(+1.79%)
Nov 25, 2019 2.620 2.830 2.610 2.790 222,953 +0.17(+6.49%)
Nov 22, 2019 2.640 2.700 2.603 2.620 135,100 +0.03(+1.16%)
Nov 21, 2019 2.670 2.670 2.530 2.590 143,484 -0.05(-1.89%)
Nov 20, 2019 2.720 2.845 2.620 2.640 162,339 -0.08(-2.94%)
Nov 19, 2019 2.730 2.880 2.710 2.720 153,705 -0.04(-1.45%)
Nov 18, 2019 3.080 3.105 2.727 2.760 154,038 -0.38(-11.96%)
Nov 15, 2019 3.140 3.220 3.080 3.135 184,200 +0.05(+1.79%)
Nov 14, 2019 3.010 3.150 2.938 3.080 169,918 +0.06(+1.99%)
Nov 13, 2019 2.970 3.250 2.900 3.020 235,086 -0.01(-0.33%)
Nov 12, 2019 2.600 3.070 2.510 3.030 387,245 +0.40(+15.21%)
Nov 11, 2019 2.800 2.826 2.600 2.630 169,643 -0.09(-3.31%)
Nov 08, 2019 2.920 3.220 2.676 2.720 215,900 -0.23(-7.80%)
Nov 07, 2019 3.080 3.110 2.929 2.950 107,897 -0.07(-2.32%)
Nov 06, 2019 3.080 3.080 2.960 3.020 77,720 -0.04(-1.31%)
Nov 05, 2019 3.160 3.270 3.000 3.060 199,623 -0.05(-1.61%)
Nov 04, 2019 2.980 3.130 2.900 3.110 147,470 +0.16(+5.42%)
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.