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 (%)
Nov 30, 2016 8.010 8.190 7.360 7.410 47,499 -0.53(-6.68%)
Nov 29, 2016 8.350 8.350 7.860 7.940 32,253 -0.37(-4.45%)
Nov 28, 2016 8.600 8.710 8.100 8.310 61,475 -0.21(-2.46%)
Nov 25, 2016 7.850 8.620 7.850 8.520 31,310 +0.60(+7.58%)
Nov 23, 2016 7.920 7.920 7.920 0 +0.14(+1.80%)
Nov 22, 2016 7.770 7.810 7.650 7.780 50,000 -0.01(-0.13%)
Nov 21, 2016 7.610 7.810 7.520 7.790 35,461 +0.26(+3.45%)
Nov 18, 2016 7.400 7.550 7.400 7.530 36,148 +0.17(+2.31%)
Nov 17, 2016 7.420 7.610 7.260 7.360 75,489 +0.01(+0.14%)
Nov 16, 2016 7.310 7.389 7.300 7.350 16,490 +0.09(+1.24%)
Nov 15, 2016 7.450 7.472 7.250 7.260 33,595 -0.24(-3.20%)
Nov 14, 2016 7.490 7.500 7.350 7.500 56,179 +0.16(+2.18%)
Nov 11, 2016 6.880 7.350 6.880 7.340 55,172 +0.40(+5.76%)
Nov 10, 2016 7.250 7.452 6.880 6.940 42,121 -0.18(-2.53%)
Nov 09, 2016 6.800 7.180 6.510 7.120 62,245 +0.27(+3.94%)
Nov 08, 2016 7.040 7.340 6.760 6.850 69,654 -0.12(-1.72%)
Nov 07, 2016 6.490 7.010 6.490 6.970 40,428 +0.60(+9.42%)
Nov 04, 2016 6.480 6.480 6.350 6.370 20,269 -0.06(-0.93%)
Nov 03, 2016 6.600 6.600 6.360 6.430 58,607 -0.11(-1.68%)
Nov 02, 2016 6.550 6.611 6.470 6.540 25,899 -0.01(-0.15%)
Nov 01, 2016 6.700 6.980 6.420 6.550 71,645 -0.09(-1.36%)
Oct 31, 2016 6.690 6.700 6.500 6.640 34,631 +0.00(+0.00%)
Oct 28, 2016 6.610 6.830 6.610 6.640 29,891 +0.01(+0.15%)
Oct 27, 2016 6.860 6.860 6.560 6.630 26,913 -0.21(-3.07%)
Oct 26, 2016 6.910 7.000 6.730 6.840 27,499 -0.07(-1.01%)
Oct 25, 2016 6.950 6.986 6.850 6.910 26,816 -0.07(-1.00%)
Oct 24, 2016 7.020 7.090 6.910 6.980 20,749 +0.03(+0.43%)
Oct 21, 2016 7.140 7.160 6.900 6.950 29,036 -0.28(-3.87%)
Oct 20, 2016 7.210 7.290 6.950 7.230 31,124 -0.04(-0.55%)
Oct 19, 2016 7.450 7.450 7.180 7.270 31,633 -0.04(-0.55%)
Oct 18, 2016 7.220 7.460 7.170 7.310 30,854 +0.10(+1.39%)
Oct 17, 2016 7.106 7.240 7.000 7.210 26,679 +0.11(+1.55%)
Oct 14, 2016 6.850 7.250 6.850 7.100 35,767 +0.17(+2.45%)
Oct 13, 2016 6.820 7.100 6.805 6.930 36,852 +0.09(+1.32%)
Oct 12, 2016 6.940 6.997 6.750 6.840 28,225 -0.06(-0.87%)
Oct 11, 2016 7.310 7.540 6.820 6.900 87,035 -0.40(-5.48%)
Oct 10, 2016 6.710 7.410 6.640 7.300 69,676 +0.59(+8.79%)
Oct 07, 2016 7.040 7.080 6.600 6.710 81,261 -0.33(-4.69%)
Oct 06, 2016 6.850 7.100 6.800 7.040 29,659 +0.18(+2.62%)
Oct 05, 2016 6.780 6.960 6.660 6.860 66,486 +0.08(+1.18%)
Oct 04, 2016 6.520 7.073 6.510 6.780 75,298 +0.09(+1.35%)
Oct 03, 2016 7.250 7.260 6.620 6.690 116,438 -0.55(-7.60%)
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%)
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.