Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (TSX: WPRT )

8.070 -0.120 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 8.250 8.250 8.170 8.190 730 -0.14(-1.68%)
Jun 14, 2024 8.220 8.370 8.220 8.330 1,500 +0.08(+0.97%)
Jun 13, 2024 8.480 8.480 8.180 8.250 3,174 +0.03(+0.36%)
Jun 12, 2024 8.470 8.470 8.220 8.220 1,916 -0.12(-1.44%)
Jun 11, 2024 8.370 8.410 8.280 8.340 5,764 -0.11(-1.30%)
Jun 10, 2024 8.510 8.510 8.420 8.450 4,687 -0.16(-1.86%)
Jun 07, 2024 8.870 8.870 8.590 8.610 4,200 -0.15(-1.71%)
Jun 06, 2024 8.890 8.910 8.690 8.760 6,664 -0.19(-2.12%)
Jun 05, 2024 8.990 9.000 8.590 8.950 11,720 +0.11(+1.24%)
Jun 04, 2024 7.550 8.840 7.540 8.840 38,568 +1.30(+17.24%)
Jun 03, 2024 7.410 7.540 7.370 7.540 5,270 +0.18(+2.45%)
May 31, 2024 7.600 7.600 7.360 7.360 15,590 -0.17(-2.26%)
May 30, 2024 7.580 7.700 7.460 7.530 8,011 -0.03(-0.40%)
May 29, 2024 7.750 7.870 7.530 7.560 7,312 -0.21(-2.70%)
May 28, 2024 7.940 7.940 7.760 7.770 3,540 -0.15(-1.89%)
May 27, 2024 7.800 7.920 7.800 7.920 801 +0.01(+0.13%)
May 24, 2024 7.840 7.930 7.770 7.910 4,682 +0.05(+0.64%)
May 23, 2024 8.380 8.380 7.770 7.860 5,704 -0.16(-2.00%)
May 22, 2024 8.390 8.390 8.000 8.020 6,693 -0.39(-4.64%)
May 21, 2024 8.550 8.550 8.380 8.410 6,350 -0.17(-1.98%)
May 17, 2024 8.580 0 +0.03(+0.35%)
May 16, 2024 8.430 8.570 8.380 8.550 6,722 +0.25(+3.01%)
May 15, 2024 8.020 8.420 8.020 8.300 14,350 -0.04(-0.48%)
May 14, 2024 7.890 8.340 7.860 8.340 11,968 +0.50(+6.38%)
May 13, 2024 7.940 7.970 7.680 7.840 4,815 -0.08(-1.01%)
May 10, 2024 7.680 8.000 7.680 7.920 12,678 +0.24(+3.13%)
May 09, 2024 8.010 8.160 7.640 7.680 19,477 -0.43(-5.30%)
May 08, 2024 8.350 8.400 8.110 8.110 8,948 -0.27(-3.22%)
May 07, 2024 8.590 8.590 8.320 8.380 20,427 +0.19(+2.32%)
May 06, 2024 7.380 8.420 7.380 8.190 29,312 +0.91(+12.50%)
May 03, 2024 7.850 7.850 7.280 7.280 17,980 -0.57(-7.26%)
May 02, 2024 7.240 7.970 7.240 7.850 12,202 +0.73(+10.25%)
May 01, 2024 7.510 7.510 7.120 7.120 17,997 -0.49(-6.44%)
Apr 30, 2024 7.800 7.800 7.500 7.610 3,552 -0.18(-2.31%)
Apr 29, 2024 7.790 7.940 7.730 7.790 8,815 +0.02(+0.26%)
Apr 26, 2024 7.730 7.770 7.570 7.770 5,872 +0.06(+0.78%)
Apr 25, 2024 7.660 7.740 7.630 7.710 3,054 +0.02(+0.26%)
Apr 24, 2024 7.960 7.960 7.650 7.690 10,757 -0.33(-4.11%)
Apr 23, 2024 7.890 8.060 7.890 8.020 9,276 +0.15(+1.91%)
Apr 22, 2024 8.440 8.440 7.720 7.870 10,250 -0.01(-0.13%)
Apr 19, 2024 7.830 7.880 7.710 7.880 4,700 +0.03(+0.38%)
Apr 18, 2024 7.930 7.970 7.740 7.850 5,724 -0.01(-0.13%)
Apr 17, 2024 7.910 7.990 7.840 7.860 6,001 -0.09(-1.13%)
Apr 16, 2024 7.980 8.030 7.820 7.950 10,056 -0.05(-0.62%)
Apr 15, 2024 8.150 8.150 7.840 8.000 5,903 -0.10(-1.23%)
Apr 12, 2024 8.070 8.300 7.960 8.100 16,169 +0.05(+0.62%)
Apr 11, 2024 8.110 8.160 7.910 8.050 13,793 -0.18(-2.19%)
Apr 10, 2024 8.450 8.490 8.160 8.230 10,492 -0.22(-2.60%)
Apr 09, 2024 8.440 8.510 8.390 8.450 5,030 +0.06(+0.72%)
Apr 08, 2024 8.270 8.680 8.270 8.390 8,810 +0.02(+0.24%)
Apr 05, 2024 8.510 8.510 8.220 8.370 8,380 -0.13(-1.53%)
Apr 04, 2024 8.960 9.010 8.500 8.500 16,621 -0.47(-5.24%)
Apr 03, 2024 9.010 9.010 8.840 8.970 15,017 +0.04(+0.45%)
Apr 02, 2024 8.930 8.980 8.750 8.930 9,715 +0.02(+0.22%)
Apr 01, 2024 8.990 8.990 8.850 8.910 5,355 -0.10(-1.11%)
Mar 28, 2024 9.010 0 -0.22(-2.38%)
Mar 27, 2024 9.200 9.670 9.170 9.230 20,276 -0.04(-0.43%)
Mar 26, 2024 8.900 9.700 8.420 9.270 71,828 -0.37(-3.84%)
Mar 25, 2024 8.690 9.990 8.670 9.640 75,882 +1.15(+13.55%)
Mar 22, 2024 8.210 8.750 8.150 8.490 9,147 +0.29(+3.54%)
Mar 21, 2024 8.220 8.290 8.110 8.200 3,305 +0.03(+0.37%)
Mar 20, 2024 8.160 8.200 8.160 8.170 3,539 +0.01(+0.12%)
Mar 19, 2024 8.040 8.200 8.020 8.160 8,395 +0.08(+0.99%)
Mar 18, 2024 8.010 8.120 8.010 8.080 5,672 +0.06(+0.75%)
Mar 15, 2024 8.170 8.300 8.020 8.020 6,575 -0.10(-1.23%)
Mar 14, 2024 8.300 8.340 8.120 8.120 5,381 -0.26(-3.10%)
Mar 13, 2024 8.660 8.660 8.290 8.380 9,660 -0.30(-3.46%)
Mar 12, 2024 8.980 8.980 8.670 8.680 8,339 -0.29(-3.23%)
Mar 11, 2024 8.020 8.970 7.890 8.970 39,957 +1.48(+19.76%)
Mar 08, 2024 7.430 7.650 7.400 7.490 10,403 +0.08(+1.08%)
Mar 07, 2024 7.900 7.900 7.320 7.410 21,470 -0.30(-3.89%)
Mar 06, 2024 7.810 7.880 7.710 7.710 7,018 -0.07(-0.90%)
Mar 05, 2024 7.790 7.920 7.650 7.780 7,000 -0.06(-0.77%)
Mar 04, 2024 8.390 8.390 7.840 7.840 16,968 -0.56(-6.67%)
Mar 01, 2024 8.440 8.650 8.400 8.400 6,625 +0.00(+0.00%)
Feb 29, 2024 8.720 8.720 8.400 8.400 5,510 -0.02(-0.24%)
Feb 28, 2024 8.740 8.980 8.390 8.420 10,337 -0.56(-6.24%)
Feb 27, 2024 8.490 9.240 8.490 8.980 29,616 +0.53(+6.27%)
Feb 26, 2024 7.850 8.450 7.840 8.450 8,265 +0.68(+8.75%)
Feb 23, 2024 8.030 8.030 7.770 7.770 1,960 -0.28(-3.48%)
Feb 22, 2024 7.890 8.050 7.800 8.050 4,835 +0.14(+1.77%)
Feb 21, 2024 7.840 7.910 7.810 7.910 2,840 +0.09(+1.15%)
Feb 20, 2024 7.770 7.820 7.680 7.820 10,310 +0.01(+0.13%)
Feb 16, 2024 7.810 0 +0.07(+0.90%)
Feb 15, 2024 7.850 7.850 7.660 7.740 5,000 -0.12(-1.53%)
Feb 14, 2024 7.830 7.860 7.550 7.860 7,300 +0.24(+3.15%)
Feb 13, 2024 7.750 7.750 7.600 7.620 6,258 -0.09(-1.17%)
Feb 12, 2024 7.380 7.830 7.380 7.710 13,533 -0.12(-1.53%)
Feb 09, 2024 7.860 7.980 7.830 7.830 2,223 -0.17(-2.12%)
Feb 08, 2024 8.100 8.100 7.750 8.000 4,115 +0.39(+5.12%)
Feb 07, 2024 7.810 7.810 7.610 7.610 5,410 -0.18(-2.31%)
Feb 06, 2024 7.820 7.830 7.700 7.790 6,461 -0.01(-0.13%)
Feb 05, 2024 8.010 8.010 7.800 7.800 5,560 -0.23(-2.86%)
Feb 02, 2024 8.000 8.160 8.000 8.030 6,491 -0.03(-0.37%)
Feb 01, 2024 8.450 8.660 8.050 8.060 9,649 -0.36(-4.28%)
Jan 31, 2024 8.660 8.660 8.420 8.420 3,373 -0.11(-1.29%)
Jan 30, 2024 8.930 8.930 8.530 8.530 8,316 -0.29(-3.29%)
Jan 29, 2024 8.580 8.950 8.360 8.820 25,224 +0.73(+9.02%)
Jan 26, 2024 7.480 8.350 7.480 8.090 24,470 +0.59(+7.87%)
Jan 25, 2024 7.570 7.570 7.470 7.500 3,648 -0.05(-0.66%)
Jan 24, 2024 7.690 7.710 7.530 7.550 7,219 -0.20(-2.58%)
Jan 23, 2024 7.710 7.830 7.700 7.750 3,282 +0.00(+0.00%)
Jan 22, 2024 7.270 7.910 7.270 7.750 7,336 -0.15(-1.90%)
Jan 19, 2024 7.700 8.060 7.580 7.900 10,174 +0.13(+1.67%)
Jan 18, 2024 7.880 7.920 7.710 7.770 9,421 -0.07(-0.89%)
Jan 17, 2024 8.050 8.050 7.800 7.840 7,262 -0.23(-2.85%)
Jan 16, 2024 8.060 8.180 7.990 8.070 5,401 +0.04(+0.50%)
Jan 15, 2024 8.010 8.130 8.010 8.030 2,596 -0.05(-0.62%)
Jan 12, 2024 8.440 8.440 8.080 8.080 5,007 -0.15(-1.82%)
Jan 11, 2024 8.200 8.250 8.000 8.230 6,515 -0.03(-0.36%)
Jan 10, 2024 8.530 8.540 8.180 8.260 5,511 -0.29(-3.39%)
Jan 09, 2024 8.470 8.660 8.430 8.550 3,325 +0.06(+0.71%)
Jan 08, 2024 8.520 8.580 8.450 8.490 4,701 +0.04(+0.47%)
Jan 05, 2024 8.250 8.460 8.250 8.450 2,808 +0.18(+2.18%)
Jan 04, 2024 8.540 8.540 8.120 8.270 16,124 -0.29(-3.39%)
Jan 03, 2024 8.660 8.810 8.490 8.560 10,984 -0.20(-2.28%)
Jan 02, 2024 8.720 8.860 8.710 8.760 5,529 +0.04(+0.46%)
Dec 29, 2023 8.720 0 -0.18(-2.02%)
Dec 28, 2023 9.100 9.170 8.850 8.900 12,376 -0.20(-2.20%)
Dec 27, 2023 9.340 9.340 9.100 9.100 8,959 -0.24(-2.57%)
Dec 22, 2023 9.340 0 -0.22(-2.30%)
Dec 21, 2023 9.560 9.720 9.460 9.560 7,265 +0.12(+1.27%)
Dec 20, 2023 9.720 9.720 9.340 9.440 4,673 +0.15(+1.61%)
Dec 19, 2023 9.550 9.730 9.280 9.290 9,384 -0.21(-2.21%)
Dec 18, 2023 9.640 9.660 9.370 9.500 7,560 -0.17(-1.76%)
Dec 15, 2023 10.16 10.16 9.600 9.670 6,575 -0.55(-5.38%)
Dec 14, 2023 9.430 10.22 9.430 10.22 26,042 +0.88(+9.42%)
Dec 13, 2023 9.410 9.410 9.030 9.340 10,835 -0.11(-1.16%)
Dec 12, 2023 9.160 9.450 8.980 9.450 11,129 +0.23(+2.49%)
Dec 11, 2023 9.490 9.490 9.140 9.220 5,061 -0.25(-2.64%)
Dec 08, 2023 9.730 9.770 9.350 9.470 9,593 -0.19(-1.97%)
Dec 07, 2023 9.990 9.990 9.470 9.660 15,691 -0.36(-3.59%)
Dec 06, 2023 9.950 10.27 9.950 10.02 6,600 -0.01(-0.10%)
Dec 05, 2023 10.46 10.46 10.03 10.03 5,498 -0.28(-2.72%)
Dec 04, 2023 10.15 10.64 10.15 10.31 11,365 +0.11(+1.08%)
Dec 01, 2023 9.810 10.20 9.790 10.20 7,060 +0.37(+3.76%)
Nov 30, 2023 10.34 10.34 9.720 9.830 12,074 -0.40(-3.91%)
Nov 29, 2023 9.940 10.38 9.940 10.23 31,133 +0.46(+4.71%)
Nov 28, 2023 9.370 9.860 9.370 9.770 9,785 +0.43(+4.60%)
Nov 27, 2023 9.210 9.420 9.210 9.340 3,806 +0.03(+0.32%)
Nov 24, 2023 9.390 9.480 9.310 9.310 6,360 +0.20(+2.20%)
Nov 23, 2023 9.500 9.500 9.110 9.110 6,011 -0.41(-4.31%)
Nov 22, 2023 9.610 9.730 9.500 9.520 7,601 -0.20(-2.06%)
Nov 21, 2023 9.960 9.960 9.490 9.720 12,890 -0.17(-1.72%)
Nov 20, 2023 9.370 9.950 9.110 9.890 29,526 +0.67(+7.27%)
Nov 17, 2023 8.520 9.230 8.520 9.220 11,378 +0.37(+4.18%)
Nov 16, 2023 8.980 9.020 8.400 8.850 30,506 -0.09(-1.01%)
Nov 15, 2023 7.880 8.940 7.880 8.940 22,093 +0.86(+10.64%)
Nov 14, 2023 8.040 8.250 7.960 8.080 12,802 +0.11(+1.38%)
Nov 13, 2023 8.280 8.280 7.970 7.970 9,400 -0.23(-2.80%)
Nov 10, 2023 8.250 8.410 8.190 8.200 9,200 -0.11(-1.32%)
Nov 09, 2023 8.600 8.670 8.270 8.310 13,242 -0.27(-3.15%)
Nov 08, 2023 7.940 8.770 7.940 8.580 14,122 +0.10(+1.18%)
Nov 07, 2023 7.810 8.500 7.810 8.480 11,930 +0.13(+1.56%)
Nov 06, 2023 7.780 8.560 7.780 8.350 15,392 +0.52(+6.64%)
Nov 03, 2023 7.270 7.980 7.270 7.830 12,621 +0.10(+1.29%)
Nov 02, 2023 7.300 7.800 7.300 7.730 18,182 +0.49(+6.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.