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 (%)
Feb 28, 2019 4.760 4.800 4.650 4.750 247,052 -0.03(-0.63%)
Feb 27, 2019 4.780 4.800 4.700 4.780 135,582 -0.01(-0.21%)
Feb 26, 2019 4.800 4.850 4.700 4.790 137,622 -0.02(-0.42%)
Feb 25, 2019 4.970 5.050 4.730 4.810 248,546 -0.11(-2.24%)
Feb 22, 2019 4.930 5.000 4.845 4.920 175,800 +0.03(+0.61%)
Feb 21, 2019 4.860 4.900 4.770 4.890 260,292 +0.04(+0.82%)
Feb 20, 2019 4.710 4.870 4.630 4.850 299,486 +0.15(+3.19%)
Feb 19, 2019 4.850 4.960 4.660 4.700 349,203 -0.16(-3.29%)
Feb 15, 2019 4.630 4.870 4.560 4.860 426,500 +0.27(+5.88%)
Feb 14, 2019 4.450 4.640 4.450 4.590 218,084 +0.10(+2.23%)
Feb 13, 2019 4.470 4.510 4.410 4.490 203,203 +0.04(+0.90%)
Feb 12, 2019 4.390 4.570 4.290 4.450 226,790 +0.09(+2.06%)
Feb 11, 2019 4.290 4.400 4.200 4.360 207,785 +0.12(+2.83%)
Feb 08, 2019 4.520 4.585 4.160 4.240 385,600 -0.24(-5.36%)
Feb 07, 2019 4.590 5.060 4.280 4.480 927,722 +0.18(+4.19%)
Feb 06, 2019 4.280 4.350 4.210 4.300 187,820 +0.01(+0.23%)
Feb 05, 2019 4.210 4.370 4.180 4.290 196,113 +0.11(+2.63%)
Feb 04, 2019 4.150 4.190 4.100 4.180 148,820 +0.02(+0.48%)
Feb 01, 2019 4.180 4.260 4.110 4.160 176,900 -0.01(-0.24%)
Jan 31, 2019 4.100 4.270 4.100 4.170 231,408 +0.13(+3.22%)
Jan 30, 2019 4.140 4.150 4.000 4.040 215,716 -0.07(-1.70%)
Jan 29, 2019 4.150 4.170 4.030 4.110 161,618 -0.04(-0.96%)
Jan 28, 2019 4.370 4.370 4.090 4.150 211,566 -0.27(-6.11%)
Jan 25, 2019 4.280 4.520 4.260 4.420 198,200 +0.18(+4.25%)
Jan 24, 2019 4.160 4.240 4.120 4.240 119,653 +0.08(+1.92%)
Jan 23, 2019 4.460 4.550 4.020 4.160 391,633 -0.28(-6.31%)
Jan 22, 2019 4.230 4.838 4.230 4.440 525,346 +0.21(+4.96%)
Jan 18, 2019 3.940 4.300 3.890 4.230 1,089,400 +0.34(+8.74%)
Jan 17, 2019 3.800 4.000 3.800 3.890 641,826 +0.06(+1.57%)
Jan 16, 2019 3.840 3.950 3.830 3.830 198,640 -0.02(-0.52%)
Jan 15, 2019 3.940 3.970 3.810 3.850 111,801 -0.08(-2.04%)
Jan 14, 2019 3.980 4.000 3.810 3.930 224,330 -0.10(-2.48%)
Jan 11, 2019 4.140 4.140 3.990 4.030 234,900 -0.10(-2.42%)
Jan 10, 2019 4.050 4.140 3.990 4.130 200,933 +0.03(+0.73%)
Jan 09, 2019 4.150 4.250 4.050 4.100 638,190 -0.02(-0.49%)
Jan 08, 2019 4.120 4.150 3.990 4.120 551,993 +0.07(+1.73%)
Jan 07, 2019 3.930 4.090 3.830 4.050 518,871 +0.12(+3.05%)
Jan 04, 2019 3.740 3.930 3.700 3.930 337,400 +0.27(+7.38%)
Jan 03, 2019 3.720 3.791 3.570 3.660 321,322 -0.11(-2.92%)
Jan 02, 2019 3.580 3.870 3.570 3.770 326,288 +0.09(+2.45%)
Dec 31, 2018 3.710 3.710 3.540 3.680 473,000 +0.01(+0.27%)
Dec 28, 2018 3.590 3.740 3.495 3.670 391,000 +0.10(+2.80%)
Dec 27, 2018 3.610 3.690 3.440 3.570 274,936 -0.08(-2.19%)
Dec 26, 2018 3.400 3.660 3.400 3.650 419,261 +0.27(+7.99%)
Dec 24, 2018 3.620 3.620 3.310 3.380 814,900 -0.30(-8.15%)
Dec 21, 2018 3.510 3.840 3.500 3.680 1,097,900 +0.18(+5.14%)
Dec 20, 2018 3.590 3.690 3.450 3.500 1,059,476 -0.09(-2.51%)
Dec 19, 2018 3.420 3.830 3.410 3.590 901,252 +0.18(+5.28%)
Dec 18, 2018 3.290 3.465 3.285 3.410 690,451 +0.15(+4.60%)
Dec 17, 2018 3.320 3.330 3.130 3.260 1,140,599 -0.09(-2.69%)
Dec 14, 2018 3.300 3.640 3.260 3.350 721,700 +0.09(+2.76%)
Dec 13, 2018 3.370 3.450 3.180 3.260 951,796 -0.06(-1.81%)
Dec 12, 2018 3.470 3.550 3.300 3.320 526,817 -0.13(-3.77%)
Dec 11, 2018 3.370 3.500 3.350 3.450 533,658 +0.12(+3.60%)
Dec 10, 2018 3.320 3.400 3.200 3.330 999,648 +0.08(+2.46%)
Dec 07, 2018 3.500 3.510 3.240 3.250 1,034,300 -0.21(-6.07%)
Dec 06, 2018 3.560 3.570 3.390 3.460 1,053,622 -0.08(-2.26%)
Dec 04, 2018 4.000 4.000 3.510 3.540 680,300 -0.50(-12.38%)
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.