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 )

0.7300 -0.0500 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 230.40 241.20 225.80 230.80 280,813 -4.00(-1.70%)
Jul 29, 2021 233.20 246.80 230.20 234.80 862,671 +8.80(+3.89%)
Jul 28, 2021 220.60 229.80 218.60 226.00 252,836 +5.80(+2.63%)
Jul 27, 2021 227.60 228.00 216.40 220.20 270,630 -7.80(-3.42%)
Jul 26, 2021 214.36 235.20 211.00 228.00 410,462 +12.20(+5.65%)
Jul 23, 2021 223.80 224.20 215.20 215.80 249,253 -8.40(-3.75%)
Jul 22, 2021 233.20 234.80 222.80 224.20 246,318 -8.80(-3.78%)
Jul 21, 2021 226.60 244.40 226.20 233.00 371,334 +6.80(+3.01%)
Jul 20, 2021 223.40 229.57 217.02 226.20 299,400 +1.80(+0.80%)
Jul 19, 2021 217.00 226.30 212.27 224.40 358,909 +1.00(+0.45%)
Jul 16, 2021 233.40 235.80 218.20 223.40 402,056 -10.20(-4.37%)
Jul 15, 2021 228.00 244.20 224.60 233.60 515,578 +5.00(+2.19%)
Jul 14, 2021 243.40 244.00 225.66 228.60 451,824 -16.70(-6.81%)
Jul 13, 2021 248.80 259.60 242.50 245.30 580,263 -10.50(-4.10%)
Jul 12, 2021 258.00 261.80 246.40 255.80 382,757 -3.80(-1.46%)
Jul 09, 2021 259.60 264.00 245.80 259.60 397,787 +1.60(+0.62%)
Jul 08, 2021 231.40 267.00 231.20 258.00 662,913 +7.80(+3.12%)
Jul 07, 2021 277.00 278.31 248.60 250.20 678,656 -26.60(-9.61%)
Jul 06, 2021 284.20 288.40 270.00 276.80 430,022 -6.60(-2.33%)
Jul 02, 2021 306.20 316.38 275.85 283.40 975,544 -29.40(-9.40%)
Jul 01, 2021 331.40 332.80 302.80 312.80 644,516 -19.00(-5.73%)
Jun 30, 2021 338.60 339.00 322.00 331.80 660,042 -12.20(-3.55%)
Jun 29, 2021 350.80 359.00 328.60 344.00 1,451,615 +4.80(+1.42%)
Jun 28, 2021 313.80 360.00 311.00 339.20 2,347,804 +27.00(+8.65%)
Jun 25, 2021 312.00 315.96 301.80 312.20 686,690 +2.40(+0.77%)
Jun 24, 2021 324.20 328.20 303.40 309.80 739,108 -8.40(-2.64%)
Jun 23, 2021 288.40 321.20 288.00 318.20 1,254,348 +27.40(+9.42%)
Jun 22, 2021 287.60 295.00 274.40 290.80 564,473 +0.00(+0.00%)
Jun 21, 2021 299.00 301.80 280.20 290.80 508,291 -6.60(-2.22%)
Jun 18, 2021 292.40 307.80 288.00 297.40 1,158,431 +8.40(+2.91%)
Jun 17, 2021 299.20 312.41 286.20 289.00 785,610 -9.00(-3.02%)
Jun 16, 2021 278.00 318.60 271.60 298.00 1,917,679 +15.00(+5.30%)
Jun 15, 2021 300.00 300.37 273.80 283.00 804,635 -18.00(-5.98%)
Jun 14, 2021 320.80 328.37 300.60 301.00 1,048,884 -9.60(-3.09%)
Jun 11, 2021 310.20 323.20 292.20 310.60 1,162,377 +9.40(+3.12%)
Jun 10, 2021 331.80 337.80 300.20 301.20 1,261,778 -36.80(-10.89%)
Jun 09, 2021 347.20 371.80 305.20 338.00 3,754,783 +26.40(+8.47%)
Jun 08, 2021 302.20 348.80 292.00 311.60 3,625,888 +32.80(+11.76%)
Jun 07, 2021 275.00 297.00 270.60 278.80 1,890,865 +17.80(+6.82%)
Jun 04, 2021 289.00 298.60 250.20 261.00 2,203,194 -34.40(-11.65%)
Jun 03, 2021 287.80 366.63 262.00 295.40 7,790,449 +65.00(+28.21%)
Jun 02, 2021 193.60 230.76 191.00 230.40 1,682,525 +37.80(+19.63%)
Jun 01, 2021 191.60 193.60 184.60 192.60 345,241 +5.20(+2.77%)
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%)
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.