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 )

7.520 USD -0.050 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 7.480 7.860 7.400 7.520 5,953,031 -0.05(-0.66%)
Sep 23, 2021 7.410 7.685 7.300 7.570 8,515,253 +0.16(+2.16%)
Sep 22, 2021 7.750 7.750 7.050 7.410 20,175,329 -0.78(-9.52%)
Sep 21, 2021 8.190 8.340 8.040 8.190 3,776,351 +0.00(+0.00%)
Sep 20, 2021 8.180 8.440 8.031 8.190 4,720,814 -0.37(-4.32%)
Sep 17, 2021 8.290 8.585 8.220 8.560 5,833,154 +0.29(+3.51%)
Sep 16, 2021 8.150 8.370 8.030 8.270 3,860,301 +0.04(+0.49%)
Sep 15, 2021 8.350 8.380 8.080 8.230 6,924,913 -0.22(-2.60%)
Sep 14, 2021 8.690 8.820 8.315 8.450 4,352,419 -0.25(-2.87%)
Sep 13, 2021 8.810 8.830 8.360 8.700 5,111,642 -0.04(-0.46%)
Sep 10, 2021 9.100 9.111 8.720 8.740 5,148,277 -0.30(-3.32%)
Sep 09, 2021 8.890 9.230 8.650 9.040 5,680,573 +0.13(+1.46%)
Sep 08, 2021 9.200 9.234 8.670 8.910 7,264,294 -0.25(-2.73%)
Sep 07, 2021 9.010 9.310 8.940 9.160 5,510,978 +0.16(+1.78%)
Sep 03, 2021 9.340 9.378 8.930 9.000 8,540,680 -0.30(-3.23%)
Sep 02, 2021 9.140 9.700 9.030 9.300 11,208,131 +0.16(+1.75%)
Sep 01, 2021 9.800 10.59 9.100 9.140 29,017,253 -0.67(-6.83%)
Aug 31, 2021 9.660 10.29 9.620 9.810 9,366,838 +0.09(+0.93%)
Aug 30, 2021 9.870 9.920 9.439 9.720 6,540,458 +0.13(+1.36%)
Aug 27, 2021 9.460 9.700 9.370 9.590 4,513,711 +0.18(+1.91%)
Aug 26, 2021 9.420 9.850 9.300 9.410 6,384,579 +0.07(+0.75%)
Aug 25, 2021 9.590 9.610 9.155 9.340 7,106,730 -0.33(-3.41%)
Aug 24, 2021 9.120 9.770 9.120 9.670 8,605,035 +0.53(+5.80%)
Aug 23, 2021 9.070 9.230 8.830 9.140 6,718,987 +0.24(+2.70%)
Aug 20, 2021 8.815 9.255 8.740 8.900 6,308,032 +0.20(+2.30%)
Aug 19, 2021 9.150 9.299 8.680 8.700 5,000,693 -0.49(-5.33%)
Aug 18, 2021 9.420 9.450 9.130 9.190 4,047,641 -0.21(-2.23%)
Aug 17, 2021 9.030 9.515 8.880 9.400 8,488,716 +0.24(+2.62%)
Aug 16, 2021 9.390 9.475 9.050 9.160 4,921,369 -0.25(-2.66%)
Aug 13, 2021 9.910 9.920 9.175 9.410 7,533,421 -0.54(-5.43%)
Aug 12, 2021 9.910 10.20 9.810 9.950 5,944,326 +0.15(+1.53%)
Aug 11, 2021 10.12 10.27 9.630 9.800 8,931,103 -0.47(-4.58%)
Aug 10, 2021 10.25 10.49 9.850 10.27 9,051,037 -0.01(-0.10%)
Aug 09, 2021 9.890 10.45 9.430 10.28 12,116,311 +0.18(+1.78%)
Aug 06, 2021 10.62 10.63 10.10 10.10 6,570,902 -0.47(-4.45%)
Aug 05, 2021 10.50 10.68 10.31 10.57 4,352,693 +0.16(+1.54%)
Aug 04, 2021 10.63 10.90 10.32 10.41 5,353,332 -0.30(-2.80%)
Aug 03, 2021 11.26 11.26 10.47 10.71 7,412,106 -0.49(-4.37%)
Aug 02, 2021 11.43 11.63 11.11 11.20 5,496,340 -0.34(-2.95%)
Jul 30, 2021 11.52 12.06 11.29 11.54 5,616,277 -0.20(-1.70%)
Jul 29, 2021 11.66 12.34 11.51 11.74 17,253,438 +0.44(+3.89%)
Jul 28, 2021 11.03 11.49 10.93 11.30 5,056,722 +0.29(+2.63%)
Jul 27, 2021 11.38 11.40 10.82 11.01 5,412,614 -0.39(-3.42%)
Jul 26, 2021 10.72 11.76 10.55 11.40 8,209,257 +0.61(+5.65%)
Jul 23, 2021 11.19 11.21 10.76 10.79 4,985,072 -0.42(-3.75%)
Jul 22, 2021 11.66 11.74 11.14 11.21 4,926,369 -0.44(-3.78%)
Jul 21, 2021 11.33 12.22 11.31 11.65 7,426,681 +0.34(+3.01%)
Jul 20, 2021 11.17 11.48 10.85 11.31 5,988,013 +0.09(+0.80%)
Jul 19, 2021 10.85 11.31 10.61 11.22 7,178,184 +0.05(+0.45%)
Jul 16, 2021 11.67 11.79 10.91 11.17 8,041,120 -0.51(-4.37%)
Jul 15, 2021 11.40 12.21 11.23 11.68 10,311,576 +0.25(+2.19%)
Jul 14, 2021 12.17 12.20 11.28 11.43 9,036,487 -0.84(-6.81%)
Jul 13, 2021 12.44 12.98 12.12 12.27 11,605,260 -0.52(-4.10%)
Jul 12, 2021 12.90 13.09 12.32 12.79 7,655,146 -0.19(-1.46%)
Jul 09, 2021 12.98 13.20 12.29 12.98 7,955,754 +0.08(+0.62%)
Jul 08, 2021 11.57 13.35 11.56 12.90 13,258,272 +0.39(+3.12%)
Jul 07, 2021 13.85 13.92 12.43 12.51 13,573,123 -1.33(-9.61%)
Jul 06, 2021 14.21 14.42 13.56 13.84 8,600,445 -0.33(-2.33%)
Jul 02, 2021 15.31 15.82 13.79 14.17 19,510,893 -1.47(-9.40%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.