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 (%)
May 31, 2016 7.080 7.090 6.840 6.990 24,343 +0.00(+0.00%)
May 27, 2016 7.030 6.990 6.990 6.990 12,000 -0.19(-2.65%)
May 26, 2016 7.200 7.200 6.820 7.180 20,071 -0.06(-0.83%)
May 25, 2016 7.270 7.270 6.870 7.240 28,799 +0.09(+1.26%)
May 24, 2016 6.870 7.200 6.740 7.150 42,057 +0.25(+3.62%)
May 23, 2016 6.730 7.000 6.730 6.900 41,335 -0.06(-0.86%)
May 20, 2016 6.750 7.000 6.750 6.960 44,352 +0.02(+0.29%)
May 19, 2016 6.870 6.980 6.720 6.940 26,941 +0.22(+3.27%)
May 18, 2016 6.870 7.090 6.660 6.720 36,714 -0.11(-1.61%)
May 17, 2016 7.280 7.280 6.750 6.830 27,389 -0.41(-5.66%)
May 16, 2016 7.030 7.340 7.030 7.240 15,874 +0.16(+2.26%)
May 13, 2016 7.360 7.500 6.920 7.080 37,526 -0.40(-5.35%)
May 12, 2016 7.190 7.740 7.110 7.480 28,886 +0.37(+5.20%)
May 11, 2016 7.150 7.490 7.000 7.110 40,689 -0.11(-1.52%)
May 10, 2016 7.220 7.490 7.120 7.220 36,278 -0.02(-0.28%)
May 09, 2016 7.200 7.381 7.000 7.240 54,026 +0.01(+0.14%)
May 06, 2016 7.720 7.770 6.960 7.230 121,987 -0.57(-7.31%)
May 05, 2016 8.450 8.450 7.700 7.800 46,630 -0.66(-7.80%)
May 04, 2016 8.410 8.490 8.310 8.460 27,103 +0.05(+0.59%)
May 03, 2016 8.380 8.410 8.269 8.410 85,324 +0.11(+1.33%)
May 02, 2016 7.690 8.650 7.355 8.300 87,212 +0.57(+7.37%)
Apr 29, 2016 7.130 7.770 7.060 7.730 62,831 +0.60(+8.42%)
Apr 28, 2016 6.670 7.460 6.670 7.130 92,360 +0.01(+0.14%)
Apr 27, 2016 6.870 7.300 6.101 7.120 258,573 -0.34(-4.56%)
Apr 26, 2016 6.990 7.460 6.550 7.460 135,967 +0.63(+9.22%)
Apr 25, 2016 7.510 7.570 6.650 6.830 103,017 -0.73(-9.66%)
Apr 22, 2016 7.570 7.600 7.442 7.560 90,165 -0.08(-1.05%)
Apr 21, 2016 8.320 8.320 7.500 7.640 145,014 -0.81(-9.59%)
Apr 20, 2016 8.610 8.920 7.250 8.450 532,430 -0.02(-0.24%)
Apr 19, 2016 8.890 9.340 8.320 8.470 107,539 -0.34(-3.86%)
Apr 18, 2016 9.540 9.660 8.740 8.810 123,218 -0.59(-6.28%)
Apr 15, 2016 10.48 10.66 9.400 9.400 93,173 -0.85(-8.29%)
Apr 14, 2016 10.99 10.99 10.11 10.25 73,306 -0.50(-4.65%)
Apr 13, 2016 10.87 11.00 10.32 10.75 76,365 +0.05(+0.47%)
Apr 12, 2016 11.27 11.27 10.25 10.70 62,142 -0.20(-1.83%)
Apr 11, 2016 11.25 11.25 9.910 10.90 92,058 -0.20(-1.80%)
Apr 08, 2016 11.41 11.70 10.90 11.10 104,743 -0.31(-2.72%)
Apr 07, 2016 10.03 11.41 10.03 11.41 95,344 +1.37(+13.65%)
Apr 06, 2016 10.25 10.38 9.810 10.04 47,753 -0.21(-2.05%)
Apr 05, 2016 10.11 10.25 9.990 10.25 50,948 +0.05(+0.49%)
Apr 04, 2016 9.500 10.20 9.500 10.20 33,831 +0.79(+8.40%)
Apr 01, 2016 9.110 9.500 9.050 9.410 95,916 +0.24(+2.62%)
Mar 31, 2016 8.780 9.410 8.633 9.170 36,883 +0.46(+5.28%)
Mar 30, 2016 8.890 9.500 8.670 8.710 35,605 +0.05(+0.58%)
Mar 29, 2016 8.650 8.770 8.440 8.660 18,173 +0.07(+0.81%)
Mar 28, 2016 8.740 9.090 8.200 8.590 34,676 -0.18(-2.05%)
Mar 24, 2016 8.340 8.770 8.770 8.770 31,400 +0.33(+3.91%)
Mar 23, 2016 8.700 8.880 7.850 8.440 42,094 -0.34(-3.87%)
Mar 22, 2016 8.130 8.780 7.400 8.780 57,387 +0.73(+9.07%)
Mar 21, 2016 8.990 9.000 8.010 8.050 101,608 -1.09(-11.93%)
Mar 18, 2016 10.98 11.00 9.000 9.140 211,896 -1.59(-14.82%)
Mar 17, 2016 10.68 11.65 10.34 10.73 135,761 +0.16(+1.51%)
Mar 16, 2016 9.280 11.20 8.900 10.57 148,789 +0.68(+6.88%)
Mar 15, 2016 8.200 9.890 7.840 9.890 120,338 +1.67(+20.32%)
Mar 14, 2016 6.956 8.350 6.800 8.220 89,643 +1.36(+19.82%)
Mar 11, 2016 7.280 7.380 6.500 6.860 54,066 +0.02(+0.29%)
Mar 10, 2016 6.900 6.986 6.790 6.840 6,569 +0.39(+6.05%)
Mar 09, 2016 7.020 7.020 5.794 6.450 41,221 -0.31(-4.58%)
Mar 08, 2016 6.930 7.000 6.575 6.760 25,068 -0.34(-4.79%)
Mar 07, 2016 6.250 7.500 6.180 7.100 28,793 +0.85(+13.60%)
Mar 04, 2016 5.760 6.250 5.760 6.250 34,422 +0.70(+12.61%)
Mar 03, 2016 5.100 5.590 5.100 5.550 22,203 +0.20(+3.74%)
Mar 02, 2016 5.250 5.380 5.250 5.350 11,404 +0.03(+0.56%)
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.