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

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 8.984 9.035 8.699 8.714 782,685 -0.27(-3.01%)
Mar 28, 2003 8.948 8.984 8.802 8.984 391,274 +0.04(+0.41%)
Mar 27, 2003 8.838 8.977 8.721 8.948 481,357 +0.09(+1.07%)
Mar 26, 2003 8.926 8.977 8.736 8.853 514,899 -0.01(-0.08%)
Mar 25, 2003 9.152 9.152 8.794 8.860 768,584 -0.33(-3.58%)
Mar 24, 2003 9.145 9.298 8.802 9.189 1,156,299 +0.04(+0.48%)
Mar 21, 2003 9.313 9.313 8.773 9.145 1,062,245 -0.18(-1.88%)
Mar 20, 2003 9.277 9.357 9.065 9.320 663,852 -0.05(-0.55%)
Mar 19, 2003 9.496 9.605 9.057 9.371 1,167,662 -0.53(-5.31%)
Mar 18, 2003 10.12 10.12 9.810 9.897 469,721 -0.11(-1.09%)
Mar 17, 2003 9.423 10.01 9.393 10.01 440,697 +0.55(+5.79%)
Mar 14, 2003 9.788 9.788 9.350 9.459 358,554 -0.12(-1.30%)
Mar 13, 2003 9.401 9.591 9.196 9.583 328,845 +0.32(+3.47%)
Mar 12, 2003 9.203 9.269 9.006 9.262 344,589 -0.09(-1.01%)
Mar 11, 2003 9.313 9.671 9.277 9.357 499,018 -0.01(-0.16%)
Mar 10, 2003 9.532 9.605 9.328 9.371 350,613 -0.26(-2.73%)
Mar 07, 2003 9.547 9.744 9.496 9.634 285,857 +0.04(+0.38%)
Mar 06, 2003 9.897 9.897 9.525 9.598 338,976 -0.30(-3.03%)
Mar 05, 2003 9.824 9.897 9.715 9.897 386,482 +0.12(+1.19%)
Mar 04, 2003 9.897 9.927 9.737 9.781 383,744 -0.12(-1.18%)
Mar 03, 2003 10.13 10.23 9.766 9.897 402,363 -0.17(-1.67%)
Feb 28, 2003 9.956 10.23 9.956 10.07 571,852 +0.20(+2.07%)
Feb 27, 2003 9.934 9.978 9.678 9.861 269,839 +0.00(+0.00%)
Feb 26, 2003 10.04 10.04 9.839 9.861 314,470 -0.08(-0.81%)
Feb 25, 2003 9.715 9.941 9.642 9.941 398,530 +0.08(+0.81%)
Feb 24, 2003 10.21 10.22 9.795 9.861 307,351 -0.33(-3.23%)
Feb 21, 2003 9.897 10.27 9.824 10.19 346,506 +0.37(+3.72%)
Feb 20, 2003 10.01 10.01 9.759 9.824 583,762 -0.25(-2.47%)
Feb 19, 2003 10.31 10.35 9.970 10.07 325,970 -0.20(-1.92%)
Feb 18, 2003 10.01 10.34 9.934 10.27 420,298 +0.23(+2.25%)
Feb 14, 2003 9.992 10.13 9.934 10.04 511,887 +0.03(+0.29%)
Feb 13, 2003 10.04 10.08 9.912 10.01 471,911 -0.07(-0.65%)
Feb 12, 2003 10.08 10.26 9.948 10.08 505,453 +0.00(+0.00%)
Feb 11, 2003 10.39 10.39 9.985 10.08 628,257 -0.24(-2.34%)
Feb 10, 2003 10.17 10.37 9.861 10.32 693,971 +0.11(+1.07%)
Feb 07, 2003 10.59 10.63 10.15 10.21 605,257 -0.14(-1.34%)
Feb 06, 2003 10.52 10.63 10.19 10.35 722,584 -0.18(-1.73%)
Feb 05, 2003 10.85 10.96 10.53 10.53 548,852 -0.17(-1.57%)
Feb 04, 2003 10.81 10.86 10.63 10.70 545,703 -0.18(-1.68%)
Feb 03, 2003 11.07 11.22 10.77 10.88 429,334 -0.20(-1.78%)
Jan 31, 2003 10.77 11.39 10.74 11.08 661,661 +0.31(+2.85%)
Jan 30, 2003 10.84 11.01 10.72 10.77 678,090 -0.10(-0.94%)
Jan 29, 2003 10.90 10.91 10.57 10.88 733,400 -0.08(-0.73%)
Jan 28, 2003 10.68 11.03 10.59 10.96 1,154,930 +0.28(+2.60%)
Jan 27, 2003 10.54 10.85 10.52 10.68 860,721 +0.13(+1.25%)
Jan 24, 2003 10.88 11.04 10.55 10.55 808,971 -0.12(-1.10%)
Jan 23, 2003 10.61 10.81 10.53 10.66 343,357 +0.07(+0.62%)
Jan 22, 2003 10.84 10.88 10.55 10.60 662,072 -0.24(-2.22%)
Jan 21, 2003 11.14 11.14 10.84 10.84 653,584 -0.30(-2.69%)
Jan 17, 2003 11.20 11.24 11.04 11.14 419,340 -0.07(-0.59%)
Jan 16, 2003 11.14 11.26 11.04 11.20 384,018 +0.18(+1.59%)
Jan 15, 2003 11.54 11.54 11.01 11.03 869,072 -0.44(-3.82%)
Jan 14, 2003 11.64 11.76 11.45 11.47 635,102 -0.18(-1.57%)
Jan 13, 2003 11.70 11.77 11.39 11.65 611,417 -0.01(-0.13%)
Jan 10, 2003 11.66 11.87 11.45 11.66 736,685 +0.11(+0.95%)
Jan 09, 2003 11.37 11.75 11.36 11.56 583,626 +0.26(+2.33%)
Jan 08, 2003 11.69 11.69 11.20 11.29 664,126 -0.33(-2.83%)
Jan 07, 2003 11.69 11.70 11.39 11.62 581,435 -0.07(-0.62%)
Jan 06, 2003 11.37 11.75 11.27 11.69 1,027,335 +0.39(+3.49%)
Jan 03, 2003 11.32 11.39 11.10 11.30 1,246,793 -0.02(-0.19%)
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.