Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2019 3.080 3.080 2.680 2.690 174,208 -0.43(-13.78%)
Oct 30, 2019 3.090 3.120 3.000 3.120 223,859 +0.03(+0.97%)
Oct 29, 2019 3.110 3.150 3.050 3.090 109,997 +0.00(+0.00%)
Oct 28, 2019 3.060 3.190 3.020 3.090 143,812 +0.08(+2.66%)
Oct 25, 2019 3.030 3.210 2.990 3.010 144,700 -0.06(-1.95%)
Oct 24, 2019 3.090 3.100 2.930 3.070 119,602 +0.03(+0.99%)
Oct 23, 2019 3.060 3.170 2.998 3.040 162,694 -0.01(-0.33%)
Oct 22, 2019 3.070 3.080 2.970 3.050 116,440 -0.05(-1.61%)
Oct 21, 2019 3.010 3.100 2.930 3.100 183,295 +0.15(+5.08%)
Oct 18, 2019 2.900 3.020 2.840 2.950 141,500 +0.02(+0.68%)
Oct 17, 2019 2.880 2.940 2.780 2.930 171,636 +0.11(+3.90%)
Oct 16, 2019 2.700 2.950 2.700 2.820 195,378 +0.09(+3.30%)
Oct 15, 2019 2.660 2.780 2.610 2.730 124,944 +0.07(+2.63%)
Oct 14, 2019 2.810 2.810 2.600 2.660 129,784 -0.10(-3.62%)
Oct 11, 2019 2.690 2.852 2.680 2.760 235,000 +0.14(+5.34%)
Oct 10, 2019 2.580 2.710 2.530 2.620 220,095 +0.01(+0.38%)
Oct 09, 2019 2.460 2.640 2.460 2.610 154,271 +0.16(+6.53%)
Oct 08, 2019 2.530 2.550 2.430 2.450 183,002 -0.10(-3.92%)
Oct 07, 2019 2.430 2.700 2.370 2.550 237,884 +0.14(+5.81%)
Oct 04, 2019 2.320 2.420 2.200 2.410 118,300 +0.10(+4.33%)
Oct 03, 2019 2.450 2.470 2.280 2.310 179,043 -0.12(-4.94%)
Oct 02, 2019 2.310 2.470 2.280 2.430 179,628 +0.04(+1.67%)
Oct 01, 2019 2.500 2.600 2.360 2.390 134,064 -0.11(-4.40%)
Sep 30, 2019 2.610 2.610 2.480 2.500 218,382 -0.12(-4.58%)
Sep 27, 2019 2.640 2.790 2.570 2.620 169,800 +0.01(+0.38%)
Sep 26, 2019 2.700 2.770 2.580 2.610 128,840 -0.09(-3.33%)
Sep 25, 2019 2.640 2.760 2.560 2.700 178,343 +0.03(+1.12%)
Sep 24, 2019 2.810 2.870 2.650 2.670 366,088 -0.10(-3.44%)
Sep 23, 2019 2.900 3.060 2.750 2.765 493,577 -0.21(-6.90%)
Sep 20, 2019 2.880 3.100 2.746 2.970 1,488,100 +0.09(+3.13%)
Sep 19, 2019 2.950 3.090 2.700 2.880 449,329 -0.10(-3.36%)
Sep 18, 2019 3.190 3.300 2.905 2.980 465,368 -0.16(-5.10%)
Sep 17, 2019 3.330 3.410 3.090 3.140 368,931 -0.18(-5.42%)
Sep 16, 2019 3.320 3.640 3.290 3.320 447,250 -0.03(-0.90%)
Sep 13, 2019 3.320 3.470 3.271 3.350 404,800 +0.08(+2.45%)
Sep 12, 2019 3.520 3.560 3.045 3.270 458,352 -0.29(-8.15%)
Sep 11, 2019 3.340 3.590 3.260 3.560 910,529 +0.22(+6.59%)
Sep 10, 2019 2.680 3.350 2.610 3.340 1,175,807 +0.64(+23.70%)
Sep 09, 2019 2.220 2.840 2.150 2.700 987,912 +0.50(+22.73%)
Sep 06, 2019 2.060 2.490 1.970 2.200 738,500 +0.20(+10.00%)
Sep 05, 2019 1.800 2.026 1.800 2.000 414,467 +0.23(+12.99%)
Sep 04, 2019 1.730 1.780 1.720 1.770 228,150 +0.06(+3.51%)
Sep 03, 2019 1.730 1.810 1.690 1.710 333,751 -0.05(-2.84%)
Aug 30, 2019 1.770 1.770 1.660 1.760 241,400 +0.04(+2.33%)
Aug 29, 2019 1.640 1.800 1.640 1.720 248,925 +0.10(+6.17%)
Aug 28, 2019 1.560 1.710 1.464 1.620 193,775 +0.05(+3.18%)
Aug 27, 2019 1.600 1.640 1.470 1.570 569,526 -0.03(-1.88%)
Aug 26, 2019 1.570 1.622 1.500 1.600 373,636 +0.05(+3.23%)
Aug 23, 2019 1.670 1.680 1.520 1.550 386,400 -0.12(-7.19%)
Aug 22, 2019 1.810 1.835 1.650 1.670 191,674 -0.14(-7.73%)
Aug 21, 2019 1.830 1.900 1.760 1.810 348,993 +0.00(+0.00%)
Aug 20, 2019 1.830 1.870 1.740 1.810 190,894 -0.03(-1.63%)
Aug 19, 2019 1.890 1.970 1.780 1.840 317,082 -0.03(-1.60%)
Aug 16, 2019 1.800 2.000 1.800 1.870 699,500 +0.12(+6.86%)
Aug 15, 2019 2.000 2.160 1.560 1.750 903,871 -0.26(-12.94%)
Aug 14, 2019 2.200 2.200 1.950 2.010 547,684 -0.20(-9.05%)
Aug 13, 2019 2.280 2.300 2.190 2.210 303,801 -0.08(-3.49%)
Aug 12, 2019 2.250 2.430 2.245 2.290 262,878 +0.10(+4.57%)
Aug 09, 2019 2.400 2.400 2.100 2.190 449,800 -0.16(-6.81%)
Aug 08, 2019 2.110 2.430 2.080 2.350 383,006 +0.28(+13.53%)
Aug 07, 2019 2.250 2.250 2.032 2.070 495,480 -0.16(-7.17%)
Aug 06, 2019 2.530 2.600 2.220 2.230 784,716 -0.30(-11.86%)
Aug 05, 2019 2.750 3.070 2.510 2.530 1,133,894 -1.00(-28.33%)
Aug 02, 2019 3.560 3.570 3.430 3.530 292,600 +0.01(+0.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.