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

Workhorse Grp (NQ: WKHS )

0.1570 -0.0002 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2019 2.850 3.020 2.810 2.940 3,425,400 +0.10(+3.52%)
Jun 27, 2019 2.820 3.220 2.750 2.840 5,428,282 -0.08(-2.74%)
Jun 26, 2019 2.950 3.000 2.770 2.920 4,884,018 +0.07(+2.46%)
Jun 25, 2019 2.730 2.910 2.520 2.850 3,732,661 +0.21(+7.95%)
Jun 24, 2019 2.660 2.790 2.550 2.640 2,402,299 -0.09(-3.30%)
Jun 21, 2019 2.400 2.740 2.350 2.730 6,068,600 +0.41(+17.67%)
Jun 20, 2019 2.150 2.400 2.150 2.320 2,436,995 +0.16(+7.41%)
Jun 19, 2019 2.330 2.330 2.140 2.160 1,930,741 -0.19(-8.09%)
Jun 18, 2019 2.420 2.460 2.290 2.350 1,398,065 -0.07(-2.89%)
Jun 17, 2019 2.570 2.640 2.360 2.420 2,124,507 -0.11(-4.35%)
Jun 14, 2019 2.400 2.580 2.390 2.530 2,364,300 +0.13(+5.42%)
Jun 13, 2019 2.360 2.640 2.300 2.400 2,865,204 -0.03(-1.23%)
Jun 12, 2019 2.520 2.520 2.320 2.430 2,486,635 -0.16(-6.18%)
Jun 11, 2019 2.850 2.930 2.460 2.590 4,846,359 -0.26(-9.12%)
Jun 10, 2019 2.430 2.970 2.260 2.850 13,745,388 +0.57(+25.00%)
Jun 07, 2019 2.050 2.400 2.040 2.280 8,317,100 +0.20(+9.62%)
Jun 06, 2019 2.120 2.550 2.010 2.080 14,693,608 -0.08(-3.70%)
Jun 05, 2019 1.730 2.460 1.670 2.160 17,845,520 +0.43(+24.86%)
Jun 04, 2019 1.650 1.900 1.610 1.730 4,791,618 +0.02(+1.17%)
Jun 03, 2019 1.440 1.800 1.410 1.710 4,635,862 +0.26(+17.93%)
May 31, 2019 1.570 1.600 1.440 1.450 2,210,700 -0.15(-9.38%)
May 30, 2019 1.730 1.840 1.560 1.600 4,247,066 -0.13(-7.51%)
May 29, 2019 1.640 1.780 1.620 1.730 3,136,157 +0.00(+0.00%)
May 28, 2019 1.600 1.800 1.530 1.730 4,950,814 +0.13(+8.12%)
May 24, 2019 1.580 1.630 1.450 1.600 4,514,800 +0.16(+11.11%)
May 23, 2019 1.540 1.560 1.420 1.440 2,288,071 -0.15(-9.43%)
May 22, 2019 1.820 1.850 1.540 1.590 4,426,484 -0.11(-6.47%)
May 21, 2019 1.390 1.760 1.250 1.700 6,528,962 +0.30(+21.43%)
May 20, 2019 1.450 1.490 1.360 1.400 1,609,634 -0.08(-5.41%)
May 17, 2019 1.580 1.630 1.460 1.480 2,171,900 -0.03(-1.99%)
May 16, 2019 1.950 1.950 1.460 1.510 5,735,615 -0.45(-22.96%)
May 15, 2019 1.890 2.070 1.830 1.960 4,212,096 +0.01(+0.51%)
May 14, 2019 2.100 2.240 1.860 1.950 5,029,452 -0.14(-6.70%)
May 13, 2019 1.770 2.330 1.750 2.090 11,690,581 +0.27(+14.84%)
May 10, 2019 1.820 2.250 1.700 1.820 10,778,200 -0.23(-11.22%)
May 09, 2019 2.910 3.270 1.860 2.050 38,334,140 -0.60(-22.64%)
May 08, 2019 0.8200 2.780 0.8200 2.650 49,420,372 +1.81(+215.48%)
May 07, 2019 0.8900 0.9000 0.8100 0.8400 189,241 -0.04(-4.55%)
May 06, 2019 0.9200 0.9200 0.8600 0.8800 298,635 -0.06(-6.38%)
May 03, 2019 0.9400 0.9700 0.8840 0.9400 375,100 +0.01(+0.86%)
May 02, 2019 0.9000 0.9320 0.8700 0.9320 493,083 +0.05(+5.91%)
May 01, 2019 0.8500 0.9100 0.8500 0.8800 451,664 +0.05(+6.02%)
Apr 30, 2019 0.8700 0.9000 0.8000 0.8300 463,654 +0.01(+0.65%)
Apr 29, 2019 0.8700 0.8700 0.7700 0.8246 346,703 -0.05(-5.21%)
Apr 26, 2019 0.7500 0.9500 0.7401 0.8699 558,100 +0.13(+17.55%)
Apr 25, 2019 0.7000 0.7400 0.6900 0.7400 267,141 +0.04(+5.71%)
Apr 24, 2019 0.6300 0.7200 0.6200 0.7000 285,339 +0.07(+11.11%)
Apr 23, 2019 0.5500 0.6400 0.5500 0.6300 376,579 +0.08(+14.55%)
Apr 22, 2019 0.5500 0.5900 0.5500 0.5500 150,175 -0.01(-1.79%)
Apr 18, 2019 0.5400 0.5800 0.5202 0.5600 435,000 +0.05(+9.57%)
Apr 17, 2019 0.6376 0.6411 0.5022 0.5111 891,654 -0.13(-19.89%)
Apr 16, 2019 0.6223 0.6517 0.6000 0.6380 494,278 +0.01(+2.00%)
Apr 15, 2019 0.6569 0.6569 0.6065 0.6255 358,216 -0.03(-4.78%)
Apr 12, 2019 0.6112 0.6569 0.6005 0.6569 158,600 +0.05(+7.41%)
Apr 11, 2019 0.6100 0.6499 0.6000 0.6116 195,729 +0.01(+1.75%)
Apr 10, 2019 0.6155 0.6179 0.6000 0.6011 77,759 -0.02(-2.99%)
Apr 09, 2019 0.6200 0.6232 0.6000 0.6196 175,253 +0.00(+0.26%)
Apr 08, 2019 0.6300 0.6700 0.6100 0.6180 169,218 -0.00(-0.56%)
Apr 05, 2019 0.6800 0.7101 0.6200 0.6215 312,600 -0.05(-7.38%)
Apr 04, 2019 0.6450 0.7280 0.6450 0.6710 1,222,836 +0.04(+6.51%)
Apr 03, 2019 0.6500 0.6700 0.6200 0.6300 152,725 -0.03(-4.57%)
Apr 02, 2019 0.6500 0.6840 0.6200 0.6602 97,792 +0.00(+0.33%)
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.