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 (%)
Jun 30, 2016 6.930 6.930 6.370 6.850 70,640 -0.08(-1.15%)
Jun 29, 2016 7.310 7.310 6.490 6.930 108,947 +0.53(+8.28%)
Jun 28, 2016 7.190 7.190 6.280 6.400 147,115 -0.26(-3.90%)
Jun 27, 2016 7.060 7.350 6.450 6.660 129,405 -0.40(-5.67%)
Jun 24, 2016 6.650 7.310 6.650 7.060 1,172,222 +0.15(+2.17%)
Jun 23, 2016 6.900 6.990 6.680 6.910 86,276 +0.00(+0.00%)
Jun 22, 2016 6.850 6.940 6.650 6.910 60,283 +0.00(+0.00%)
Jun 21, 2016 6.700 6.960 6.700 6.910 51,374 +0.00(+0.00%)
Jun 20, 2016 6.800 6.990 6.680 6.910 51,108 +0.08(+1.17%)
Jun 17, 2016 7.000 7.000 6.650 6.830 231,160 -0.17(-2.43%)
Jun 16, 2016 6.950 7.130 6.660 7.000 71,753 +0.07(+1.01%)
Jun 15, 2016 7.030 7.200 6.861 6.930 76,012 -0.15(-2.12%)
Jun 14, 2016 7.410 7.410 6.760 7.080 90,129 +0.04(+0.57%)
Jun 13, 2016 8.300 8.750 7.020 7.040 125,031 -1.61(-18.61%)
Jun 10, 2016 8.380 8.750 8.290 8.650 93,305 +0.30(+3.59%)
Jun 09, 2016 8.080 8.600 8.080 8.350 71,212 -0.05(-0.60%)
Jun 08, 2016 8.070 8.650 8.040 8.400 68,031 +0.22(+2.69%)
Jun 07, 2016 8.400 8.400 6.940 8.180 125,126 -0.07(-0.85%)
Jun 06, 2016 6.780 8.600 6.780 8.250 98,725 +1.36(+19.74%)
Jun 03, 2016 6.890 7.000 6.720 6.890 11,800 -0.11(-1.57%)
Jun 02, 2016 6.950 7.150 6.870 7.000 22,926 +0.05(+0.72%)
Jun 01, 2016 7.000 7.000 6.800 6.950 18,234 -0.04(-0.57%)
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%)
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.