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 (%)
Dec 31, 2020 5.810 5.810 5.810 182,823 +0.05(+0.87%)
Dec 30, 2020 5.740 5.890 5.710 5.760 182,823 -0.01(-0.17%)
Dec 29, 2020 5.960 6.060 5.750 5.770 335,187 -0.13(-2.20%)
Dec 28, 2020 5.780 5.917 5.560 5.900 508,791 +0.14(+2.43%)
Dec 24, 2020 5.800 5.892 5.760 5.760 109,400 -0.08(-1.37%)
Dec 23, 2020 5.910 6.030 5.800 5.840 166,269 +0.01(+0.17%)
Dec 22, 2020 5.970 6.150 5.810 5.830 339,296 -0.15(-2.51%)
Dec 21, 2020 5.815 6.050 5.795 5.980 276,851 -0.04(-0.66%)
Dec 18, 2020 6.260 6.330 5.900 6.020 482,900 -0.21(-3.37%)
Dec 17, 2020 6.200 6.390 6.124 6.230 318,105 +0.11(+1.80%)
Dec 16, 2020 6.040 6.190 5.940 6.120 315,502 +0.20(+3.38%)
Dec 15, 2020 5.830 6.090 5.680 5.920 560,847 +0.12(+2.07%)
Dec 14, 2020 6.040 6.090 5.790 5.800 398,097 -0.19(-3.17%)
Dec 11, 2020 6.210 6.210 5.800 5.990 646,500 -0.22(-3.54%)
Dec 10, 2020 6.580 6.580 6.180 6.210 502,956 -0.42(-6.33%)
Dec 09, 2020 6.990 7.060 6.570 6.630 996,864 -0.33(-4.74%)
Dec 08, 2020 6.860 7.000 6.850 6.960 296,207 +0.02(+0.29%)
Dec 07, 2020 6.930 7.010 6.790 6.940 536,525 +0.01(+0.14%)
Dec 04, 2020 6.990 7.010 6.800 6.930 463,500 +0.00(+0.00%)
Dec 03, 2020 6.910 7.000 6.840 6.930 274,123 +0.03(+0.43%)
Dec 02, 2020 6.810 7.020 6.660 6.900 311,926 +0.09(+1.32%)
Dec 01, 2020 6.840 7.020 6.770 6.810 380,495 +0.06(+0.89%)
Nov 30, 2020 7.070 7.140 6.723 6.750 679,420 -0.32(-4.53%)
Nov 27, 2020 7.050 7.110 6.860 7.070 193,300 +0.06(+0.86%)
Nov 25, 2020 7.080 7.200 6.910 7.010 464,300 -0.07(-0.99%)
Nov 24, 2020 6.940 7.250 6.780 7.080 1,080,535 +0.21(+3.06%)
Nov 23, 2020 7.050 7.090 6.780 6.870 732,987 -0.06(-0.87%)
Nov 20, 2020 7.110 7.200 6.832 6.930 443,200 -0.21(-2.94%)
Nov 19, 2020 6.800 7.250 6.750 7.140 915,146 +0.34(+5.00%)
Nov 18, 2020 6.900 7.090 6.770 6.800 795,548 -0.07(-1.02%)
Nov 17, 2020 6.910 7.000 6.595 6.870 547,330 -0.07(-1.01%)
Nov 16, 2020 6.540 6.970 6.540 6.940 439,644 +0.59(+9.29%)
Nov 13, 2020 6.460 6.680 6.335 6.350 234,300 -0.10(-1.55%)
Nov 12, 2020 7.020 7.500 6.150 6.450 952,945 -0.53(-7.59%)
Nov 11, 2020 6.950 7.020 6.840 6.980 270,532 +0.03(+0.43%)
Nov 10, 2020 6.760 7.020 6.660 6.950 483,928 +0.23(+3.42%)
Nov 09, 2020 6.970 7.080 6.610 6.720 874,231 -0.17(-2.47%)
Nov 06, 2020 6.900 7.060 6.750 6.890 486,300 -0.02(-0.29%)
Nov 05, 2020 6.700 7.070 6.700 6.910 692,176 +0.22(+3.29%)
Nov 04, 2020 6.610 7.130 6.600 6.690 440,134 -0.20(-2.90%)
Nov 03, 2020 6.620 7.000 6.460 6.890 664,836 +0.28(+4.24%)
Nov 02, 2020 7.020 7.360 6.280 6.610 2,533,254 +0.04(+0.61%)
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%)
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.