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

Whitehorse Finance (NQ: WHF )

13.10 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 4.286 4.634 4.213 4.323 276,653 +0.05(+1.14%)
Mar 30, 2020 4.848 4.909 4.274 4.274 468,489 -0.59(-12.06%)
Mar 27, 2020 5.006 5.135 4.365 4.860 339,861 -0.27(-5.35%)
Mar 26, 2020 4.726 5.794 4.701 5.135 595,510 +0.50(+10.88%)
Mar 25, 2020 4.036 5.016 4.036 4.631 654,134 +0.69(+17.46%)
Mar 24, 2020 3.809 4.672 3.809 3.943 475,165 +0.23(+6.12%)
Mar 23, 2020 4.392 4.392 3.517 3.715 659,298 -0.74(-16.62%)
Mar 20, 2020 4.666 4.958 4.374 4.456 611,406 -0.03(-0.78%)
Mar 19, 2020 3.587 5.669 3.511 4.491 801,778 +0.94(+26.64%)
Mar 18, 2020 4.567 4.730 3.214 3.546 790,039 -1.12(-24.00%)
Mar 17, 2020 4.573 5.867 4.573 4.666 749,140 +0.55(+13.48%)
Mar 16, 2020 6.089 6.089 3.569 4.112 847,702 -2.42(-37.05%)
Mar 13, 2020 7.005 7.231 6.229 6.532 449,381 -0.21(-3.11%)
Mar 12, 2020 7.232 7.291 6.066 6.742 775,921 -0.72(-9.69%)
Mar 11, 2020 7.594 7.641 7.361 7.466 293,303 -0.20(-2.66%)
Mar 10, 2020 7.483 7.967 7.396 7.670 493,551 +0.33(+4.53%)
Mar 09, 2020 7.553 7.670 7.197 7.337 595,719 -0.50(-6.33%)
Mar 06, 2020 7.874 7.961 7.681 7.833 324,391 -0.15(-1.83%)
Mar 05, 2020 8.078 8.148 7.906 7.979 245,051 -0.11(-1.37%)
Mar 04, 2020 8.165 8.165 8.020 8.090 228,730 +0.08(+0.95%)
Mar 03, 2020 8.195 8.224 7.810 8.014 550,018 +0.10(+1.33%)
Mar 02, 2020 7.582 7.944 7.466 7.909 417,225 +0.58(+7.88%)
Feb 28, 2020 7.798 7.839 7.156 7.331 1,244,072 -0.68(-8.45%)
Feb 27, 2020 7.915 8.066 7.821 8.008 292,946 -0.02(-0.29%)
Feb 26, 2020 7.845 8.049 7.815 8.031 238,669 +0.18(+2.30%)
Feb 25, 2020 8.195 8.224 7.670 7.850 543,323 -0.34(-4.13%)
Feb 24, 2020 8.247 8.259 8.142 8.189 257,061 -0.12(-1.47%)
Feb 21, 2020 8.352 8.364 8.247 8.311 160,309 -0.03(-0.35%)
Feb 20, 2020 8.364 8.370 8.282 8.340 136,931 +0.00(+0.00%)
Feb 19, 2020 8.259 8.340 8.259 8.340 213,140 +0.06(+0.78%)
Feb 18, 2020 8.270 8.282 8.224 8.276 222,501 +0.02(+0.28%)
Feb 14, 2020 8.195 8.270 8.160 8.253 183,113 +0.05(+0.64%)
Feb 13, 2020 8.130 8.235 8.130 8.200 269,725 +0.02(+0.29%)
Feb 12, 2020 8.171 8.189 8.154 8.177 120,199 +0.01(+0.07%)
Feb 11, 2020 8.165 8.189 8.119 8.171 146,706 +0.01(+0.07%)
Feb 10, 2020 8.177 8.183 8.146 8.165 130,320 -0.01(-0.14%)
Feb 07, 2020 8.136 8.177 8.107 8.177 126,704 +0.01(+0.14%)
Feb 06, 2020 8.183 8.189 8.107 8.165 113,243 -0.02(-0.28%)
Feb 05, 2020 8.136 8.189 8.136 8.189 87,439 +0.06(+0.72%)
Feb 04, 2020 8.171 8.177 8.113 8.130 147,181 -0.02(-0.29%)
Feb 03, 2020 8.142 8.195 8.130 8.154 201,698 +0.05(+0.65%)
Jan 31, 2020 8.119 8.125 8.084 8.101 70,467 -0.04(-0.43%)
Jan 30, 2020 8.142 8.160 8.067 8.136 129,336 -0.01(-0.07%)
Jan 29, 2020 8.107 8.171 8.107 8.142 82,568 +0.02(+0.22%)
Jan 28, 2020 8.154 8.183 8.095 8.125 114,749 -0.02(-0.21%)
Jan 27, 2020 8.165 8.165 8.055 8.142 138,720 +0.05(+0.58%)
Jan 24, 2020 8.148 8.165 8.078 8.095 121,561 -0.03(-0.36%)
Jan 23, 2020 8.130 8.165 8.095 8.125 155,884 +0.01(+0.07%)
Jan 22, 2020 8.142 8.206 8.090 8.119 229,105 +0.04(+0.51%)
Jan 21, 2020 8.177 8.179 8.078 8.078 315,477 -0.10(-1.21%)
Jan 17, 2020 8.189 8.200 8.148 8.177 157,909 +0.02(+0.21%)
Jan 16, 2020 8.154 8.183 8.142 8.160 121,946 +0.02(+0.21%)
Jan 15, 2020 8.101 8.160 8.090 8.142 122,432 +0.04(+0.50%)
Jan 14, 2020 8.060 8.125 8.043 8.101 210,472 +0.05(+0.58%)
Jan 13, 2020 8.043 8.095 8.020 8.055 186,473 +0.04(+0.51%)
Jan 10, 2020 7.973 8.049 7.961 8.014 142,649 +0.04(+0.51%)
Jan 09, 2020 8.072 8.090 7.961 7.973 220,205 -0.10(-1.23%)
Jan 08, 2020 8.025 8.090 7.979 8.072 225,947 +0.04(+0.51%)
Jan 07, 2020 7.996 8.058 7.967 8.031 234,420 +0.04(+0.51%)
Jan 06, 2020 7.996 8.049 7.955 7.990 254,304 +0.01(+0.15%)
Jan 03, 2020 8.008 8.025 7.967 7.979 189,285 -0.03(-0.36%)
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.