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 )

0.7320 -0.0049 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 28, 2021 198.80 203.00 185.40 187.40 720,779 -5.00(-2.60%)
May 27, 2021 182.60 193.20 178.20 192.40 566,162 +9.80(+5.37%)
May 26, 2021 163.20 187.00 162.60 182.60 600,366 +19.80(+12.16%)
May 25, 2021 167.00 169.79 160.29 162.80 296,737 -3.40(-2.05%)
May 24, 2021 169.40 170.40 162.20 166.20 288,681 -3.00(-1.77%)
May 21, 2021 172.20 176.40 168.40 169.20 294,319 -2.40(-1.40%)
May 20, 2021 184.60 184.60 166.90 171.60 471,328 -8.20(-4.56%)
May 19, 2021 174.60 181.80 168.80 179.80 383,665 -0.20(-0.11%)
May 18, 2021 165.40 184.00 162.00 180.00 688,227 +15.00(+9.09%)
May 17, 2021 160.80 166.80 155.20 165.00 583,289 +3.00(+1.85%)
May 14, 2021 152.00 165.20 149.60 162.00 496,710 +12.40(+8.29%)
May 13, 2021 157.60 159.59 141.38 149.60 800,737 -4.20(-2.73%)
May 12, 2021 160.20 168.40 152.40 153.80 518,083 -11.00(-6.67%)
May 11, 2021 148.20 182.78 144.00 164.80 1,260,661 +0.80(+0.49%)
May 10, 2021 182.00 188.20 160.80 164.00 1,329,605 -28.80(-14.94%)
May 07, 2021 190.80 201.60 188.80 192.80 627,078 +0.60(+0.31%)
May 06, 2021 216.60 217.49 186.80 192.20 1,010,499 -27.40(-12.48%)
May 05, 2021 228.40 229.40 217.20 219.60 312,181 -4.40(-1.96%)
May 04, 2021 231.20 232.00 217.60 224.00 417,775 -10.20(-4.36%)
May 03, 2021 249.00 249.60 233.20 234.20 396,541 -13.60(-5.49%)
Apr 30, 2021 246.60 260.40 245.40 247.80 673,955 -4.40(-1.74%)
Apr 29, 2021 262.80 262.80 244.40 252.20 329,428 -8.40(-3.22%)
Apr 28, 2021 256.80 264.40 252.20 260.60 222,853 +0.60(+0.23%)
Apr 27, 2021 264.60 268.40 255.20 260.00 326,765 -4.60(-1.74%)
Apr 26, 2021 256.60 267.60 247.20 264.60 440,203 +11.00(+4.34%)
Apr 23, 2021 256.80 263.00 251.63 253.60 408,425 +0.00(+0.00%)
Apr 22, 2021 251.40 267.00 248.60 253.60 563,422 +4.40(+1.77%)
Apr 21, 2021 240.60 254.50 235.20 249.20 554,685 +3.80(+1.55%)
Apr 20, 2021 246.40 258.00 238.00 245.40 493,309 -6.60(-2.62%)
Apr 19, 2021 253.20 256.00 235.40 252.00 746,816 -12.60(-4.76%)
Apr 16, 2021 240.20 278.80 234.80 264.60 1,713,930 +31.60(+13.56%)
Apr 15, 2021 251.80 252.40 226.40 233.00 666,069 -18.80(-7.47%)
Apr 14, 2021 260.80 263.00 249.80 251.80 364,090 -9.40(-3.60%)
Apr 13, 2021 251.60 264.80 246.20 261.20 428,334 +14.00(+5.66%)
Apr 12, 2021 259.40 260.00 246.00 247.20 402,245 -14.30(-5.47%)
Apr 09, 2021 265.40 268.60 258.30 261.50 363,495 -6.70(-2.50%)
Apr 08, 2021 264.40 272.80 257.40 268.20 407,332 +4.20(+1.59%)
Apr 07, 2021 274.20 281.60 261.20 264.00 419,095 -12.20(-4.42%)
Apr 06, 2021 265.40 280.60 260.60 276.20 416,550 +11.60(+4.38%)
Apr 05, 2021 289.40 290.00 263.60 264.60 490,230 -18.20(-6.44%)
Apr 01, 2021 293.00 298.20 279.80 282.80 519,335 +7.40(+2.69%)
Mar 31, 2021 278.00 281.40 267.80 275.40 567,637 +7.40(+2.76%)
Mar 30, 2021 258.80 268.20 248.00 268.00 416,482 +9.40(+3.63%)
Mar 29, 2021 267.55 268.60 252.00 258.60 487,089 -10.40(-3.87%)
Mar 26, 2021 274.60 286.00 257.40 269.00 675,105 -2.40(-0.88%)
Mar 25, 2021 256.20 281.20 251.40 271.40 587,798 +7.20(+2.73%)
Mar 24, 2021 294.60 294.60 263.20 264.20 605,437 -26.60(-9.15%)
Mar 23, 2021 312.60 315.20 286.40 290.80 612,980 -21.80(-6.97%)
Mar 22, 2021 325.00 328.40 309.00 312.60 379,110 -9.80(-3.04%)
Mar 19, 2021 309.20 325.00 303.60 322.40 521,795 +14.40(+4.68%)
Mar 18, 2021 329.60 331.40 304.20 308.00 765,683 -30.60(-9.04%)
Mar 17, 2021 320.40 343.60 317.00 338.60 473,854 +4.80(+1.44%)
Mar 16, 2021 357.20 371.80 327.40 333.80 634,894 -22.80(-6.39%)
Mar 15, 2021 333.40 361.00 327.60 356.60 714,280 +19.20(+5.69%)
Mar 12, 2021 321.60 344.40 315.60 337.40 1,000,590 -12.60(-3.60%)
Mar 11, 2021 324.40 359.60 317.40 350.00 1,160,741 +31.20(+9.79%)
Mar 10, 2021 333.00 340.60 308.80 318.80 986,216 -8.20(-2.51%)
Mar 09, 2021 316.00 351.40 305.40 327.00 1,482,618 +17.00(+5.48%)
Mar 08, 2021 280.20 355.00 267.60 310.00 2,384,760 +35.40(+12.89%)
Mar 05, 2021 288.20 290.00 237.40 274.60 1,097,790 -14.60(-5.05%)
Mar 04, 2021 286.20 295.40 263.00 289.20 1,269,689 -9.20(-3.08%)
Mar 03, 2021 320.00 327.20 293.00 298.40 944,039 -24.20(-7.50%)
Mar 02, 2021 340.60 346.00 312.00 322.60 1,346,105 -24.20(-6.98%)
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.