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

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 10.69 11.15 10.58 10.88 1,490,792 +0.32(+3.04%)
Apr 29, 2009 10.23 10.77 10.19 10.56 1,131,218 +0.41(+4.03%)
Apr 28, 2009 9.919 10.45 9.693 10.15 881,929 +0.04(+0.36%)
Apr 27, 2009 10.23 10.53 9.934 10.12 1,125,769 -0.35(-3.35%)
Apr 24, 2009 10.000 10.62 9.905 10.47 1,666,658 +0.51(+5.14%)
Apr 23, 2009 10.15 10.42 9.525 9.956 992,317 -0.15(-1.52%)
Apr 22, 2009 9.890 10.55 9.781 10.11 1,000,648 +0.04(+0.44%)
Apr 21, 2009 9.313 10.09 9.255 10.07 1,707,784 +0.73(+7.83%)
Apr 20, 2009 9.481 9.518 9.116 9.335 1,821,182 -0.52(-5.26%)
Apr 17, 2009 9.569 9.934 9.466 9.854 1,303,378 +0.28(+2.98%)
Apr 16, 2009 9.255 9.693 9.094 9.569 1,551,871 +0.32(+3.48%)
Apr 15, 2009 8.962 9.255 8.865 9.247 968,546 +0.27(+3.01%)
Apr 14, 2009 9.342 9.371 8.824 8.977 1,563,390 -0.54(-5.68%)
Apr 13, 2009 9.466 9.649 9.109 9.518 1,543,692 -0.10(-1.06%)
Apr 09, 2009 9.028 9.671 8.970 9.620 2,331,486 +0.85(+9.66%)
Apr 08, 2009 8.254 8.773 8.064 8.773 1,571,488 +0.74(+9.18%)
Apr 07, 2009 8.312 8.444 8.035 8.035 1,292,526 -0.50(-5.90%)
Apr 06, 2009 8.371 8.590 7.984 8.539 1,721,030 +0.06(+0.69%)
Apr 03, 2009 8.108 8.619 8.057 8.480 1,924,339 +0.35(+4.31%)
Apr 02, 2009 7.129 8.181 7.129 8.130 3,036,313 +1.14(+16.30%)
Apr 01, 2009 6.238 7.187 5.551 6.990 4,387,175 +0.63(+9.87%)
Mar 31, 2009 6.705 6.859 6.282 6.362 1,910,913 -0.13(-2.02%)
Mar 30, 2009 6.946 7.049 6.340 6.494 1,577,293 -0.93(-12.59%)
Mar 26, 2009 7.012 7.458 6.983 7.429 2,078,973 +0.52(+7.51%)
Mar 25, 2009 6.530 7.049 6.530 6.910 2,209,033 +0.34(+5.23%)
Mar 24, 2009 6.515 6.618 6.304 6.567 2,850,301 -0.09(-1.43%)
Mar 23, 2009 6.406 6.662 6.362 6.662 1,358,509 +0.77(+13.01%)
Mar 20, 2009 6.333 6.384 5.749 5.895 1,787,919 -0.44(-6.92%)
Mar 19, 2009 6.092 6.595 5.946 6.333 1,178,563 +0.34(+5.60%)
Mar 18, 2009 5.581 6.063 5.339 5.997 1,471,060 +0.49(+8.89%)
Mar 17, 2009 5.456 5.544 5.259 5.507 1,501,118 -0.12(-2.20%)
Mar 16, 2009 5.924 5.938 5.610 5.632 745,215 -0.14(-2.41%)
Mar 13, 2009 5.858 5.858 5.529 5.770 0 +0.11(+1.94%)
Mar 12, 2009 5.573 5.697 5.106 5.661 1,803,082 +0.08(+1.44%)
Mar 11, 2009 5.902 5.902 5.442 5.581 1,233,123 -0.28(-4.74%)
Mar 10, 2009 5.398 5.895 5.398 5.858 1,547,682 +0.64(+12.17%)
Mar 09, 2009 5.215 5.573 5.186 5.223 946,348 -0.09(-1.65%)
Mar 06, 2009 5.602 5.690 5.208 5.310 0 -0.23(-4.22%)
Mar 05, 2009 5.814 5.924 5.537 5.544 1,924,759 -0.34(-5.83%)
Mar 04, 2009 5.522 6.026 5.493 5.887 1,458,164 +0.44(+8.04%)
Mar 02, 2009 5.807 5.836 5.434 5.449 1,370,523 -0.54(-9.02%)
Feb 27, 2009 5.902 6.245 5.785 5.990 0 -0.08(-1.32%)
Feb 26, 2009 6.574 6.669 6.055 6.070 1,221,837 -0.30(-4.70%)
Feb 25, 2009 6.632 6.662 6.216 6.369 1,522,053 -0.29(-4.39%)
Feb 24, 2009 6.515 6.691 6.347 6.662 1,246,814 +0.27(+4.23%)
Feb 23, 2009 7.107 7.122 6.384 6.391 1,267,029 -0.60(-8.57%)
Feb 20, 2009 6.939 7.107 6.574 6.990 1,904,282 -0.03(-0.42%)
Feb 19, 2009 7.297 7.428 7.012 7.019 1,730,868 -0.18(-2.44%)
Feb 18, 2009 7.429 7.494 7.114 7.195 1,107,639 -0.19(-2.57%)
Feb 17, 2009 7.516 7.786 7.231 7.385 1,474,368 -0.47(-5.95%)
Feb 13, 2009 7.779 8.006 7.757 7.852 997,484 +0.07(+0.84%)
Feb 12, 2009 7.436 7.830 7.326 7.786 1,272,187 +0.15(+2.01%)
Feb 11, 2009 7.589 7.867 7.421 7.633 926,748 +0.12(+1.55%)
Feb 10, 2009 8.071 8.283 7.458 7.516 1,368,105 -0.64(-7.88%)
Feb 09, 2009 8.290 8.429 7.947 8.159 843,923 -0.11(-1.33%)
Feb 06, 2009 7.786 8.437 7.750 8.269 1,139,589 +0.51(+6.59%)
Feb 05, 2009 7.633 7.933 7.480 7.757 1,315,009 +0.04(+0.57%)
Feb 04, 2009 7.355 8.093 7.355 7.713 1,202,479 +0.23(+3.02%)
Feb 03, 2009 7.443 7.706 7.392 7.487 1,156,960 +0.12(+1.59%)
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.