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 (%)
Aug 31, 2018 8.990 8.990 8.990 0 -0.03(-0.33%)
Aug 30, 2018 8.930 9.060 8.810 9.020 319,270 +0.13(+1.46%)
Aug 29, 2018 8.940 9.000 8.860 8.890 333,420 -0.01(-0.11%)
Aug 28, 2018 9.150 9.150 8.880 8.900 229,788 -0.25(-2.73%)
Aug 27, 2018 8.990 9.160 8.930 9.150 201,852 +0.24(+2.69%)
Aug 24, 2018 9.000 9.100 8.860 8.910 140,600 -0.08(-0.89%)
Aug 23, 2018 9.440 9.520 8.900 8.990 250,335 -0.45(-4.77%)
Aug 22, 2018 9.260 9.776 9.260 9.440 489,701 +0.18(+1.94%)
Aug 21, 2018 9.000 9.270 9.000 9.260 278,259 +0.26(+2.89%)
Aug 20, 2018 8.810 9.010 8.780 9.000 343,842 +0.22(+2.51%)
Aug 17, 2018 8.680 8.800 8.660 8.780 160,600 +0.09(+1.04%)
Aug 16, 2018 8.740 8.770 8.670 8.690 122,965 +0.00(+0.00%)
Aug 15, 2018 8.750 8.900 8.579 8.690 144,174 -0.10(-1.14%)
Aug 14, 2018 8.850 9.000 8.760 8.790 155,903 -0.07(-0.79%)
Aug 13, 2018 9.060 9.060 8.830 8.860 286,608 -0.15(-1.66%)
Aug 10, 2018 8.980 9.055 8.860 9.010 488,500 +0.02(+0.22%)
Aug 09, 2018 9.800 9.820 8.840 8.990 1,091,305 +0.46(+5.39%)
Aug 08, 2018 8.440 8.560 8.330 8.530 269,190 +0.12(+1.43%)
Aug 07, 2018 8.510 8.560 8.380 8.410 159,322 -0.07(-0.83%)
Aug 06, 2018 8.450 8.510 8.350 8.480 211,186 +0.04(+0.47%)
Aug 03, 2018 8.580 8.620 8.320 8.440 273,900 -0.16(-1.86%)
Aug 02, 2018 8.510 8.620 8.440 8.600 210,205 +0.09(+1.06%)
Aug 01, 2018 8.660 8.740 8.470 8.510 254,365 -0.18(-2.07%)
Jul 31, 2018 8.520 8.920 8.460 8.690 360,292 +0.20(+2.36%)
Jul 30, 2018 8.300 8.640 8.220 8.490 488,361 +0.17(+2.04%)
Jul 27, 2018 8.330 8.530 8.260 8.320 355,500 +0.03(+0.36%)
Jul 26, 2018 8.700 8.780 8.260 8.290 576,327 -0.37(-4.27%)
Jul 25, 2018 9.330 9.380 8.040 8.660 888,716 -0.67(-7.18%)
Jul 24, 2018 9.620 9.620 9.320 9.330 197,622 -0.20(-2.10%)
Jul 23, 2018 9.500 9.590 9.440 9.530 128,345 +0.00(+0.00%)
Jul 20, 2018 9.520 9.570 9.450 9.530 109,621 -0.03(-0.31%)
Jul 19, 2018 9.480 9.650 9.400 9.560 171,261 +0.07(+0.74%)
Jul 18, 2018 9.400 9.530 9.340 9.490 133,415 +0.10(+1.06%)
Jul 17, 2018 9.410 9.510 9.270 9.390 169,168 -0.05(-0.53%)
Jul 16, 2018 9.530 9.570 9.180 9.440 388,083 -0.04(-0.42%)
Jul 13, 2018 9.410 9.600 9.410 9.480 125,587 +0.06(+0.64%)
Jul 12, 2018 9.620 9.620 9.350 9.420 315,959 -0.16(-1.67%)
Jul 11, 2018 9.870 9.890 9.530 9.580 289,171 -0.33(-3.33%)
Jul 10, 2018 10.00 10.06 9.720 9.910 278,783 -0.09(-0.90%)
Jul 09, 2018 9.910 10.03 9.870 10.00 154,240 +0.11(+1.11%)
Jul 06, 2018 9.980 10.01 9.810 9.890 172,378 -0.05(-0.50%)
Jul 05, 2018 9.990 9.990 9.870 9.940 191,518 -0.03(-0.30%)
Jul 03, 2018 9.970 9.970 9.970 0 -0.07(-0.70%)
Jul 02, 2018 9.910 10.11 9.860 10.04 255,775 +0.11(+1.11%)
Jun 29, 2018 9.880 9.990 9.840 9.930 201,080 +0.05(+0.51%)
Jun 28, 2018 9.800 10.00 9.700 9.880 305,295 +0.11(+1.13%)
Jun 27, 2018 9.940 10.08 9.700 9.770 418,704 -0.20(-2.01%)
Jun 26, 2018 9.960 10.04 9.790 9.970 384,196 +0.00(+0.00%)
Jun 25, 2018 9.800 10.19 9.730 9.970 700,426 +0.15(+1.53%)
Jun 22, 2018 10.11 10.16 9.590 9.820 2,940,513 -0.28(-2.77%)
Jun 21, 2018 10.02 10.18 9.880 10.10 401,393 +0.08(+0.80%)
Jun 20, 2018 9.930 10.10 9.850 10.02 391,524 +0.12(+1.21%)
Jun 19, 2018 9.830 9.930 9.570 9.900 265,207 -0.01(-0.10%)
Jun 18, 2018 9.880 10.00 9.760 9.910 247,058 +0.03(+0.30%)
Jun 15, 2018 9.920 9.830 9.880 460,141 +0.05(+0.51%)
Jun 14, 2018 9.980 10.03 9.760 9.830 386,391 -0.14(-1.40%)
Jun 13, 2018 9.940 10.09 9.820 9.970 290,768 -0.02(-0.20%)
Jun 12, 2018 9.820 10.07 9.798 9.990 435,674 +0.21(+2.15%)
Jun 11, 2018 9.510 9.800 9.490 9.780 311,929 +0.30(+3.16%)
Jun 08, 2018 9.220 10.00 9.210 9.480 385,034 +0.26(+2.82%)
Jun 07, 2018 9.080 9.260 9.000 9.220 372,129 +0.18(+1.99%)
Jun 06, 2018 9.190 9.260 8.950 9.040 521,407 -0.15(-1.63%)
Jun 05, 2018 9.440 9.522 9.130 9.190 370,068 -0.25(-2.65%)
Jun 04, 2018 9.660 9.660 9.350 9.440 210,723 -0.20(-2.07%)
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.