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:

Workhorse Grp (NQ: WKHS )

0.2346 +0.0027 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.