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 (%)
Sep 30, 2016 7.400 7.440 7.150 7.240 77,996 -0.13(-1.76%)
Sep 29, 2016 7.480 7.550 7.303 7.370 50,244 -0.15(-1.99%)
Sep 28, 2016 7.490 7.600 7.410 7.520 47,876 -0.02(-0.27%)
Sep 27, 2016 7.350 7.620 7.330 7.540 69,345 +0.15(+2.03%)
Sep 26, 2016 8.100 8.140 6.970 7.390 289,768 -0.78(-9.55%)
Sep 23, 2016 8.220 8.300 7.630 8.170 128,142 +0.00(+0.00%)
Sep 22, 2016 8.730 8.860 8.030 8.170 177,048 -0.38(-4.44%)
Sep 21, 2016 9.080 9.080 8.320 8.550 301,622 -0.63(-6.86%)
Sep 20, 2016 9.850 9.850 8.850 9.180 177,410 -0.16(-1.71%)
Sep 19, 2016 9.940 10.30 9.290 9.340 399,371 +0.43(+4.83%)
Sep 16, 2016 8.350 9.050 8.319 8.910 107,081 +0.62(+7.48%)
Sep 15, 2016 8.110 8.390 7.970 8.290 59,141 +0.31(+3.88%)
Sep 14, 2016 8.130 8.250 7.910 7.980 40,385 -0.13(-1.60%)
Sep 13, 2016 8.170 8.690 8.100 8.110 54,491 -0.09(-1.10%)
Sep 12, 2016 8.280 8.280 7.750 8.200 59,237 +0.03(+0.37%)
Sep 09, 2016 8.560 8.720 8.160 8.170 47,908 -0.36(-4.22%)
Sep 08, 2016 8.500 8.990 8.300 8.530 82,991 +0.08(+0.95%)
Sep 07, 2016 8.140 8.520 8.010 8.450 41,916 +0.25(+3.05%)
Sep 06, 2016 8.040 8.310 7.960 8.200 37,907 +0.11(+1.36%)
Sep 02, 2016 8.240 8.090 8.090 8.090 27,600 -0.02(-0.25%)
Sep 01, 2016 8.270 8.430 8.050 8.110 33,844 -0.09(-1.10%)
Aug 31, 2016 8.290 8.300 7.950 8.200 34,630 -0.02(-0.24%)
Aug 30, 2016 7.930 8.350 7.900 8.220 52,200 +0.22(+2.75%)
Aug 29, 2016 8.180 8.180 7.760 8.000 47,310 -0.11(-1.36%)
Aug 26, 2016 7.750 8.220 7.620 8.110 77,676 +0.30(+3.84%)
Aug 25, 2016 7.400 7.950 7.210 7.810 53,383 +0.34(+4.55%)
Aug 24, 2016 7.740 7.990 7.350 7.470 82,424 -0.32(-4.11%)
Aug 23, 2016 7.860 8.000 7.550 7.790 40,845 +0.00(+0.00%)
Aug 22, 2016 7.420 8.090 7.320 7.790 124,671 +0.32(+4.28%)
Aug 19, 2016 7.310 7.500 7.110 7.470 96,928 +0.17(+2.33%)
Aug 18, 2016 7.000 7.400 6.910 7.300 94,252 +0.22(+3.11%)
Aug 17, 2016 7.100 7.400 6.950 7.080 63,976 -0.18(-2.48%)
Aug 16, 2016 7.140 7.346 6.820 7.260 41,874 +0.25(+3.57%)
Aug 15, 2016 6.870 7.130 6.830 7.010 62,774 +0.09(+1.30%)
Aug 12, 2016 7.010 7.790 6.870 6.920 116,806 -0.29(-4.02%)
Aug 11, 2016 6.920 7.270 6.580 7.210 55,682 +0.21(+3.00%)
Aug 10, 2016 6.960 7.000 6.820 7.000 52,330 +0.16(+2.34%)
Aug 09, 2016 6.450 6.969 6.450 6.840 40,129 +0.26(+3.95%)
Aug 08, 2016 6.620 6.650 6.390 6.580 38,310 +0.07(+1.08%)
Aug 05, 2016 6.500 6.600 6.450 6.510 54,844 +0.11(+1.72%)
Aug 04, 2016 6.350 6.440 6.350 6.400 22,536 +0.07(+1.11%)
Aug 03, 2016 6.530 6.550 6.300 6.330 37,205 -0.17(-2.62%)
Aug 02, 2016 6.470 6.650 6.420 6.500 23,052 -0.02(-0.31%)
Aug 01, 2016 6.620 6.750 6.430 6.520 22,095 -0.05(-0.76%)
Jul 29, 2016 6.360 6.640 6.360 6.570 25,643 +0.08(+1.23%)
Jul 28, 2016 6.500 6.530 6.350 6.490 37,524 +0.07(+1.09%)
Jul 27, 2016 6.100 6.420 6.100 6.420 28,306 +0.34(+5.59%)
Jul 26, 2016 6.330 6.550 5.820 6.080 76,746 -0.30(-4.70%)
Jul 25, 2016 6.240 6.470 6.030 6.380 63,595 +0.20(+3.24%)
Jul 22, 2016 6.020 6.200 5.920 6.180 14,034 +0.16(+2.66%)
Jul 21, 2016 5.990 6.250 5.820 6.020 68,256 -0.02(-0.33%)
Jul 20, 2016 6.230 6.250 5.980 6.040 63,073 -0.19(-3.05%)
Jul 19, 2016 5.760 6.340 5.760 6.230 59,468 +0.44(+7.60%)
Jul 18, 2016 6.550 6.680 5.550 5.790 210,194 -0.84(-12.67%)
Jul 15, 2016 6.890 7.080 6.503 6.630 83,707 -0.16(-2.36%)
Jul 14, 2016 6.900 7.090 6.752 6.790 63,080 -0.11(-1.59%)
Jul 13, 2016 7.200 7.200 6.770 6.900 45,912 -0.30(-4.17%)
Jul 12, 2016 6.860 7.200 6.820 7.200 124,802 +0.19(+2.71%)
Jul 11, 2016 7.400 7.400 6.750 7.010 71,088 -0.34(-4.63%)
Jul 08, 2016 7.240 7.500 7.230 7.350 77,380 +0.12(+1.66%)
Jul 07, 2016 6.910 7.350 6.800 7.230 132,999 +0.36(+5.24%)
Jul 05, 2016 6.750 6.990 6.605 6.870 54,088 +0.21(+3.15%)
Jul 01, 2016 7.000 6.660 6.660 6.660 58,100 -0.19(-2.77%)
Jun 30, 2016 6.930 6.930 6.370 6.850 70,640 -0.08(-1.15%)
Jun 29, 2016 7.310 7.310 6.490 6.930 108,947 +0.53(+8.28%)
Jun 28, 2016 7.190 7.190 6.280 6.400 147,115 -0.26(-3.90%)
Jun 27, 2016 7.060 7.350 6.450 6.660 129,405 -0.40(-5.67%)
Jun 24, 2016 6.650 7.310 6.650 7.060 1,172,222 +0.15(+2.17%)
Jun 23, 2016 6.900 6.990 6.680 6.910 86,276 +0.00(+0.00%)
Jun 22, 2016 6.850 6.940 6.650 6.910 60,283 +0.00(+0.00%)
Jun 21, 2016 6.700 6.960 6.700 6.910 51,374 +0.00(+0.00%)
Jun 20, 2016 6.800 6.990 6.680 6.910 51,108 +0.08(+1.17%)
Jun 17, 2016 7.000 7.000 6.650 6.830 231,160 -0.17(-2.43%)
Jun 16, 2016 6.950 7.130 6.660 7.000 71,753 +0.07(+1.01%)
Jun 15, 2016 7.030 7.200 6.861 6.930 76,012 -0.15(-2.12%)
Jun 14, 2016 7.410 7.410 6.760 7.080 90,129 +0.04(+0.57%)
Jun 13, 2016 8.300 8.750 7.020 7.040 125,031 -1.61(-18.61%)
Jun 10, 2016 8.380 8.750 8.290 8.650 93,305 +0.30(+3.59%)
Jun 09, 2016 8.080 8.600 8.080 8.350 71,212 -0.05(-0.60%)
Jun 08, 2016 8.070 8.650 8.040 8.400 68,031 +0.22(+2.69%)
Jun 07, 2016 8.400 8.400 6.940 8.180 125,126 -0.07(-0.85%)
Jun 06, 2016 6.780 8.600 6.780 8.250 98,725 +1.36(+19.74%)
Jun 03, 2016 6.890 7.000 6.720 6.890 11,800 -0.11(-1.57%)
Jun 02, 2016 6.950 7.150 6.870 7.000 22,926 +0.05(+0.72%)
Jun 01, 2016 7.000 7.000 6.800 6.950 18,234 -0.04(-0.57%)
May 31, 2016 7.080 7.090 6.840 6.990 24,343 +0.00(+0.00%)
May 27, 2016 7.030 6.990 6.990 6.990 12,000 -0.19(-2.65%)
May 26, 2016 7.200 7.200 6.820 7.180 20,071 -0.06(-0.83%)
May 25, 2016 7.270 7.270 6.870 7.240 28,799 +0.09(+1.26%)
May 24, 2016 6.870 7.200 6.740 7.150 42,057 +0.25(+3.62%)
May 23, 2016 6.730 7.000 6.730 6.900 41,335 -0.06(-0.86%)
May 20, 2016 6.750 7.000 6.750 6.960 44,352 +0.02(+0.29%)
May 19, 2016 6.870 6.980 6.720 6.940 26,941 +0.22(+3.27%)
May 18, 2016 6.870 7.090 6.660 6.720 36,714 -0.11(-1.61%)
May 17, 2016 7.280 7.280 6.750 6.830 27,389 -0.41(-5.66%)
May 16, 2016 7.030 7.340 7.030 7.240 15,874 +0.16(+2.26%)
May 13, 2016 7.360 7.500 6.920 7.080 37,526 -0.40(-5.35%)
May 12, 2016 7.190 7.740 7.110 7.480 28,886 +0.37(+5.20%)
May 11, 2016 7.150 7.490 7.000 7.110 40,689 -0.11(-1.52%)
May 10, 2016 7.220 7.490 7.120 7.220 36,278 -0.02(-0.28%)
May 09, 2016 7.200 7.381 7.000 7.240 54,026 +0.01(+0.14%)
May 06, 2016 7.720 7.770 6.960 7.230 121,987 -0.57(-7.31%)
May 05, 2016 8.450 8.450 7.700 7.800 46,630 -0.66(-7.80%)
May 04, 2016 8.410 8.490 8.310 8.460 27,103 +0.05(+0.59%)
May 03, 2016 8.380 8.410 8.269 8.410 85,324 +0.11(+1.33%)
May 02, 2016 7.690 8.650 7.355 8.300 87,212 +0.57(+7.37%)
Apr 29, 2016 7.130 7.770 7.060 7.730 62,831 +0.60(+8.42%)
Apr 28, 2016 6.670 7.460 6.670 7.130 92,360 +0.01(+0.14%)
Apr 27, 2016 6.870 7.300 6.101 7.120 258,573 -0.34(-4.56%)
Apr 26, 2016 6.990 7.460 6.550 7.460 135,967 +0.63(+9.22%)
Apr 25, 2016 7.510 7.570 6.650 6.830 103,017 -0.73(-9.66%)
Apr 22, 2016 7.570 7.600 7.442 7.560 90,165 -0.08(-1.05%)
Apr 21, 2016 8.320 8.320 7.500 7.640 145,014 -0.81(-9.59%)
Apr 20, 2016 8.610 8.920 7.250 8.450 532,430 -0.02(-0.24%)
Apr 19, 2016 8.890 9.340 8.320 8.470 107,539 -0.34(-3.86%)
Apr 18, 2016 9.540 9.660 8.740 8.810 123,218 -0.59(-6.28%)
Apr 15, 2016 10.48 10.66 9.400 9.400 93,173 -0.85(-8.29%)
Apr 14, 2016 10.99 10.99 10.11 10.25 73,306 -0.50(-4.65%)
Apr 13, 2016 10.87 11.00 10.32 10.75 76,365 +0.05(+0.47%)
Apr 12, 2016 11.27 11.27 10.25 10.70 62,142 -0.20(-1.83%)
Apr 11, 2016 11.25 11.25 9.910 10.90 92,058 -0.20(-1.80%)
Apr 08, 2016 11.41 11.70 10.90 11.10 104,743 -0.31(-2.72%)
Apr 07, 2016 10.03 11.41 10.03 11.41 95,344 +1.37(+13.65%)
Apr 06, 2016 10.25 10.38 9.810 10.04 47,753 -0.21(-2.05%)
Apr 05, 2016 10.11 10.25 9.990 10.25 50,948 +0.05(+0.49%)
Apr 04, 2016 9.500 10.20 9.500 10.20 33,831 +0.79(+8.40%)
Apr 01, 2016 9.110 9.500 9.050 9.410 95,916 +0.24(+2.62%)
Mar 31, 2016 8.780 9.410 8.633 9.170 36,883 +0.46(+5.28%)
Mar 30, 2016 8.890 9.500 8.670 8.710 35,605 +0.05(+0.58%)
Mar 29, 2016 8.650 8.770 8.440 8.660 18,173 +0.07(+0.81%)
Mar 28, 2016 8.740 9.090 8.200 8.590 34,676 -0.18(-2.05%)
Mar 24, 2016 8.340 8.770 8.770 8.770 31,400 +0.33(+3.91%)
Mar 23, 2016 8.700 8.880 7.850 8.440 42,094 -0.34(-3.87%)
Mar 22, 2016 8.130 8.780 7.400 8.780 57,387 +0.73(+9.07%)
Mar 21, 2016 8.990 9.000 8.010 8.050 101,608 -1.09(-11.93%)
Mar 18, 2016 10.98 11.00 9.000 9.140 211,896 -1.59(-14.82%)
Mar 17, 2016 10.68 11.65 10.34 10.73 135,761 +0.16(+1.51%)
Mar 16, 2016 9.280 11.20 8.900 10.57 148,789 +0.68(+6.88%)
Mar 15, 2016 8.200 9.890 7.840 9.890 120,338 +1.67(+20.32%)
Mar 14, 2016 6.956 8.350 6.800 8.220 89,643 +1.36(+19.82%)
Mar 11, 2016 7.280 7.380 6.500 6.860 54,066 +0.02(+0.29%)
Mar 10, 2016 6.900 6.986 6.790 6.840 6,569 +0.39(+6.05%)
Mar 09, 2016 7.020 7.020 5.794 6.450 41,221 -0.31(-4.58%)
Mar 08, 2016 6.930 7.000 6.575 6.760 25,068 -0.34(-4.79%)
Mar 07, 2016 6.250 7.500 6.180 7.100 28,793 +0.85(+13.60%)
Mar 04, 2016 5.760 6.250 5.760 6.250 34,422 +0.70(+12.61%)
Mar 03, 2016 5.100 5.590 5.100 5.550 22,203 +0.20(+3.74%)
Mar 02, 2016 5.250 5.380 5.250 5.350 11,404 +0.03(+0.56%)
Mar 01, 2016 5.130 5.330 5.100 5.320 6,188 +0.18(+3.50%)
Feb 29, 2016 5.280 5.280 5.100 5.140 6,538 -0.05(-0.96%)
Feb 26, 2016 5.310 5.330 5.155 5.190 3,151 -0.04(-0.76%)
Feb 25, 2016 5.140 5.370 5.080 5.230 8,735 -0.02(-0.38%)
Feb 24, 2016 5.300 5.370 5.150 5.250 6,511 -0.13(-2.41%)
Feb 23, 2016 5.160 5.380 5.160 5.380 2,266 +0.06(+1.22%)
Feb 22, 2016 5.040 5.315 5.020 5.315 8,027 -0.08(-1.57%)
Feb 18, 2016 5.191 5.400 5.400 5.400 10 +0.27(+5.26%)
Feb 17, 2016 5.090 5.300 5.060 5.130 13,486 +0.15(+3.01%)
Feb 16, 2016 4.998 5.000 4.790 4.980 4,573 +0.04(+0.81%)
Feb 12, 2016 4.900 4.940 4.940 4.940 10,200 +0.05(+1.02%)
Feb 11, 2016 5.000 5.230 4.890 4.890 3,948 -0.11(-2.20%)
Feb 10, 2016 5.470 5.470 5.000 5.000 2,343 -0.37(-6.89%)
Feb 09, 2016 5.250 5.400 5.210 5.370 32,148 +0.10(+1.90%)
Feb 08, 2016 5.580 5.580 5.270 5.270 13,205 -0.31(-5.56%)
Feb 05, 2016 5.750 5.750 5.580 5.580 2,900 +0.05(+0.98%)
Feb 04, 2016 5.400 5.526 5.400 5.526 2,400 +0.15(+2.71%)
Feb 03, 2016 5.000 5.500 5.000 5.380 1,871 +0.39(+7.82%)
Feb 02, 2016 4.700 5.000 4.700 4.990 5,973 +0.31(+6.67%)
Feb 01, 2016 4.770 4.770 4.654 4.678 2,985 -0.22(-4.53%)
Jan 29, 2016 5.000 5.000 4.790 4.900 9,559 -0.29(-5.54%)
Jan 28, 2016 5.280 5.280 5.188 5.188 930 +0.19(+3.75%)
Jan 27, 2016 5.400 5.640 5.000 5.000 27,399 -0.40(-7.41%)
Jan 26, 2016 5.490 5.490 5.376 5.400 1,522 -0.09(-1.64%)
Jan 25, 2016 5.540 5.540 5.233 5.490 7,501 +0.21(+3.89%)
Jan 22, 2016 5.250 5.300 5.130 5.285 6,553 +0.28(+5.69%)
Jan 21, 2016 4.558 5.000 4.550 5.000 2,976 +0.50(+11.11%)
Jan 20, 2016 4.950 4.950 4.500 4.500 6,794 +0.07(+1.49%)
Jan 19, 2016 5.000 5.000 4.434 4.434 16,100 -0.02(-0.36%)
Jan 15, 2016 5.159 4.450 4.450 4.450 21,600 -0.75(-14.42%)
Jan 14, 2016 4.660 5.200 4.370 5.200 15,077 +0.20(+4.00%)
Jan 13, 2016 5.450 5.450 5.000 5.000 10,064 -0.15(-2.91%)
Jan 12, 2016 5.885 5.885 5.080 5.150 33,112 -0.72(-12.33%)
Jan 11, 2016 6.750 6.750 5.750 5.875 10,216 -0.63(-9.62%)
Jan 08, 2016 7.000 7.000 6.500 6.500 23,395 -0.25(-3.70%)
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.