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 )

12.84 -0.05 (-0.39%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 30, 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 (%)
May 31, 2018 6.888 6.989 6.840 6.917 130,402 +0.03(+0.49%)
May 30, 2018 6.878 6.980 6.869 6.883 137,963 +0.01(+0.14%)
May 29, 2018 6.816 6.912 6.816 6.873 116,811 +0.01(+0.21%)
May 25, 2018 6.859 6.859 6.859 0 -0.07(-1.05%)
May 24, 2018 6.883 6.946 6.806 6.931 437,081 +0.05(+0.77%)
May 23, 2018 6.816 6.883 6.762 6.878 78,782 +0.07(+0.99%)
May 22, 2018 6.830 6.883 6.753 6.811 86,572 -0.02(-0.28%)
May 21, 2018 6.787 6.830 6.716 6.830 100,087 +0.08(+1.22%)
May 18, 2018 6.772 6.791 6.738 6.748 100,385 -0.02(-0.36%)
May 17, 2018 6.671 6.806 6.622 6.772 101,416 +0.10(+1.52%)
May 16, 2018 6.762 6.762 6.642 6.671 316,081 -0.09(-1.29%)
May 15, 2018 6.724 6.762 6.666 6.758 63,781 +0.04(+0.65%)
May 14, 2018 6.714 6.724 6.620 6.714 100,315 +0.02(+0.29%)
May 11, 2018 6.569 6.709 6.569 6.695 109,376 +0.13(+1.91%)
May 10, 2018 6.588 6.651 6.556 6.569 150,507 +0.03(+0.52%)
May 09, 2018 6.516 6.671 6.516 6.535 106,294 +0.02(+0.30%)
May 08, 2018 6.386 6.535 6.386 6.516 102,977 +0.18(+2.90%)
May 07, 2018 6.318 6.415 6.292 6.332 53,481 -0.01(-0.15%)
May 04, 2018 6.246 6.355 6.144 6.342 435,493 +0.08(+1.23%)
May 03, 2018 6.395 6.395 6.192 6.265 109,650 +0.12(+1.97%)
May 02, 2018 6.192 6.212 6.128 6.144 44,330 -0.06(-0.93%)
May 01, 2018 6.241 6.243 6.165 6.202 38,397 -0.02(-0.39%)
Apr 30, 2018 6.255 6.255 6.212 6.226 34,194 -0.03(-0.46%)
Apr 27, 2018 6.241 6.255 6.202 6.255 16,839 +0.03(+0.47%)
Apr 26, 2018 6.260 6.260 6.207 6.226 50,179 -0.03(-0.54%)
Apr 25, 2018 6.279 6.284 6.255 6.260 35,515 -0.01(-0.23%)
Apr 24, 2018 6.260 6.318 6.260 6.275 73,989 +0.01(+0.23%)
Apr 23, 2018 6.284 6.303 6.253 6.260 30,114 -0.01(-0.15%)
Apr 20, 2018 6.299 6.303 6.231 6.270 66,385 +0.01(+0.15%)
Apr 19, 2018 6.299 6.299 6.232 6.260 48,941 -0.06(-0.99%)
Apr 18, 2018 6.284 6.386 6.236 6.323 486,517 +0.05(+0.85%)
Apr 17, 2018 6.231 6.294 6.231 6.270 49,090 +0.06(+0.93%)
Apr 16, 2018 6.260 6.313 6.183 6.212 60,182 -0.02(-0.31%)
Apr 13, 2018 6.250 6.323 6.226 6.231 60,083 +0.02(+0.31%)
Apr 12, 2018 6.188 6.277 6.188 6.212 72,410 +0.02(+0.39%)
Apr 11, 2018 6.275 6.275 6.159 6.188 72,517 +0.06(+0.95%)
Apr 10, 2018 6.212 6.212 6.125 6.130 26,298 +0.01(+0.24%)
Apr 09, 2018 6.125 6.144 6.110 6.115 25,899 +0.01(+0.24%)
Apr 06, 2018 6.207 6.260 6.144 6.101 55,199 -0.15(-2.47%)
Apr 05, 2018 6.231 6.308 6.173 6.255 69,397 +0.06(+1.01%)
Apr 04, 2018 6.023 6.275 6.023 6.192 88,371 +0.07(+1.18%)
Apr 03, 2018 6.081 6.158 6.019 6.120 61,416 +0.07(+1.20%)
Apr 02, 2018 6.033 6.101 6.004 6.048 79,494 +0.05(+0.81%)
Mar 29, 2018 5.999 5.999 5.999 0 +0.08(+1.39%)
Mar 28, 2018 5.965 6.001 5.917 5.917 80,084 -0.04(-0.65%)
Mar 27, 2018 6.110 6.139 5.932 5.956 96,238 -0.15(-2.53%)
Mar 26, 2018 6.236 6.262 6.101 6.110 60,058 -0.07(-1.17%)
Mar 23, 2018 6.299 6.342 6.159 6.183 68,430 -0.11(-1.73%)
Mar 22, 2018 6.117 6.291 6.117 6.291 293,072 +0.17(+2.84%)
Mar 21, 2018 6.183 6.230 6.103 6.117 89,304 -0.07(-1.06%)
Mar 20, 2018 6.056 6.244 6.056 6.183 141,330 +0.16(+2.65%)
Mar 19, 2018 6.009 6.132 5.972 6.023 79,109 +0.04(+0.63%)
Mar 16, 2018 5.953 6.164 5.953 5.986 93,075 +0.04(+0.63%)
Mar 15, 2018 6.070 6.143 5.915 5.948 82,832 -0.10(-1.71%)
Mar 14, 2018 6.141 6.148 6.042 6.052 77,250 -0.03(-0.54%)
Mar 13, 2018 6.103 6.211 6.075 6.085 109,739 -0.08(-1.37%)
Mar 12, 2018 6.009 6.211 6.009 6.169 121,498 +0.16(+2.66%)
Mar 09, 2018 5.948 6.052 5.948 6.009 72,948 +0.11(+1.91%)
Mar 08, 2018 5.943 5.943 5.854 5.896 68,194 +0.00(+0.00%)
Mar 07, 2018 5.779 5.948 5.769 5.896 124,235 +0.10(+1.79%)
Mar 06, 2018 5.657 5.798 5.657 5.793 88,058 +0.16(+2.92%)
Mar 05, 2018 5.534 5.772 5.501 5.628 194,312 +0.15(+2.75%)
Mar 02, 2018 5.168 5.520 5.149 5.478 178,579 +0.31(+6.01%)
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.