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 )

0.1572 UNCHANGED
Streaming Delayed Price Updated: 12:50 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 30, 2021 16.93 16.95 16.10 16.59 13,200,849 -0.61(-3.55%)
Jun 29, 2021 17.54 17.95 16.43 17.20 29,032,300 +0.24(+1.42%)
Jun 28, 2021 15.69 18.00 15.55 16.96 46,956,088 +1.35(+8.65%)
Jun 25, 2021 15.60 15.80 15.09 15.61 13,733,811 +0.12(+0.77%)
Jun 24, 2021 16.21 16.41 15.17 15.49 14,782,169 -0.42(-2.64%)
Jun 23, 2021 14.42 16.06 14.40 15.91 25,086,960 +1.37(+9.42%)
Jun 22, 2021 14.38 14.75 13.72 14.54 11,289,465 +0.00(+0.00%)
Jun 21, 2021 14.95 15.09 14.01 14.54 10,165,828 -0.33(-2.22%)
Jun 18, 2021 14.62 15.39 14.40 14.87 23,168,624 +0.42(+2.91%)
Jun 17, 2021 14.96 15.62 14.31 14.45 15,712,215 -0.45(-3.02%)
Jun 16, 2021 13.90 15.93 13.58 14.90 38,353,592 +0.75(+5.30%)
Jun 15, 2021 15.00 15.02 13.69 14.15 16,092,709 -0.90(-5.98%)
Jun 14, 2021 16.04 16.42 15.03 15.05 20,977,680 -0.48(-3.09%)
Jun 11, 2021 15.51 16.16 14.61 15.53 23,247,558 +0.47(+3.12%)
Jun 10, 2021 16.59 16.89 15.01 15.06 25,235,560 -1.84(-10.89%)
Jun 09, 2021 17.36 18.59 15.26 16.90 75,095,672 +1.32(+8.47%)
Jun 08, 2021 15.11 17.44 14.60 15.58 72,517,760 +1.64(+11.76%)
Jun 07, 2021 13.75 14.85 13.53 13.94 37,817,304 +0.89(+6.82%)
Jun 04, 2021 14.45 14.93 12.51 13.05 44,063,884 -1.72(-11.65%)
Jun 03, 2021 14.39 18.33 13.10 14.77 155,808,992 +3.25(+28.21%)
Jun 02, 2021 9.680 11.54 9.550 11.52 33,650,516 +1.89(+19.63%)
Jun 01, 2021 9.580 9.680 9.230 9.630 6,904,825 +0.26(+2.77%)
May 28, 2021 9.940 10.15 9.270 9.370 14,415,594 -0.25(-2.60%)
May 27, 2021 9.130 9.660 8.910 9.620 11,323,248 +0.49(+5.37%)
May 26, 2021 8.160 9.350 8.130 9.130 12,007,330 +0.99(+12.16%)
May 25, 2021 8.350 8.490 8.014 8.140 5,934,754 -0.17(-2.05%)
May 24, 2021 8.470 8.520 8.110 8.310 5,773,637 -0.15(-1.77%)
May 21, 2021 8.610 8.820 8.420 8.460 5,886,384 -0.12(-1.40%)
May 20, 2021 9.230 9.230 8.345 8.580 9,426,563 -0.41(-4.56%)
May 19, 2021 8.730 9.090 8.440 8.990 7,673,316 -0.01(-0.11%)
May 18, 2021 8.270 9.200 8.100 9.000 13,764,546 +0.75(+9.09%)
May 17, 2021 8.040 8.340 7.760 8.250 11,665,797 +0.15(+1.85%)
May 14, 2021 7.600 8.260 7.480 8.100 9,934,219 +0.62(+8.29%)
May 13, 2021 7.880 7.979 7.069 7.480 16,014,747 -0.21(-2.73%)
May 12, 2021 8.010 8.420 7.620 7.690 10,361,668 -0.55(-6.67%)
May 11, 2021 7.410 9.139 7.200 8.240 25,213,222 +0.04(+0.49%)
May 10, 2021 9.100 9.410 8.040 8.200 26,592,100 -1.44(-14.94%)
May 07, 2021 9.540 10.08 9.440 9.640 12,541,571 +0.03(+0.31%)
May 06, 2021 10.83 10.87 9.340 9.610 20,209,984 -1.37(-12.48%)
May 05, 2021 11.42 11.47 10.86 10.98 6,243,635 -0.22(-1.96%)
May 04, 2021 11.56 11.60 10.88 11.20 8,355,518 -0.51(-4.36%)
May 03, 2021 12.45 12.48 11.66 11.71 7,930,831 -0.68(-5.49%)
Apr 30, 2021 12.33 13.02 12.27 12.39 13,479,100 -0.22(-1.74%)
Apr 29, 2021 13.14 13.14 12.22 12.61 6,588,564 -0.42(-3.22%)
Apr 28, 2021 12.84 13.22 12.61 13.03 4,457,073 +0.03(+0.23%)
Apr 27, 2021 13.23 13.42 12.76 13.00 6,535,309 -0.23(-1.74%)
Apr 26, 2021 12.83 13.38 12.36 13.23 8,804,060 +0.55(+4.34%)
Apr 23, 2021 12.84 13.15 12.58 12.68 8,168,500 +0.00(+0.00%)
Apr 22, 2021 12.57 13.35 12.43 12.68 11,268,443 +0.22(+1.77%)
Apr 21, 2021 12.03 12.72 11.76 12.46 11,093,703 +0.19(+1.55%)
Apr 20, 2021 12.32 12.90 11.90 12.27 9,866,186 -0.33(-2.62%)
Apr 19, 2021 12.66 12.80 11.77 12.60 14,936,327 -0.63(-4.76%)
Apr 16, 2021 12.01 13.94 11.74 13.23 34,278,600 +1.58(+13.56%)
Apr 15, 2021 12.59 12.62 11.32 11.65 13,321,394 -0.94(-7.47%)
Apr 14, 2021 13.04 13.15 12.49 12.59 7,281,812 -0.47(-3.60%)
Apr 13, 2021 12.58 13.24 12.31 13.06 8,566,698 +0.70(+5.66%)
Apr 12, 2021 12.97 13.00 12.30 12.36 8,044,901 -0.71(-5.47%)
Apr 09, 2021 13.27 13.43 12.91 13.07 7,269,900 -0.34(-2.50%)
Apr 08, 2021 13.22 13.64 12.87 13.41 8,146,651 +0.21(+1.59%)
Apr 07, 2021 13.71 14.08 13.06 13.20 8,381,919 -0.61(-4.42%)
Apr 06, 2021 13.27 14.03 13.03 13.81 8,331,014 +0.58(+4.38%)
Apr 05, 2021 14.47 14.50 13.18 13.23 9,804,615 -0.91(-6.44%)
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.