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 (%)
Dec 31, 2019 3.060 3.150 2.870 3.040 1,681,200 -0.01(-0.33%)
Dec 30, 2019 3.180 3.180 2.950 3.050 1,538,976 -0.17(-5.28%)
Dec 27, 2019 3.470 3.470 3.130 3.220 1,664,200 -0.24(-6.94%)
Dec 26, 2019 3.480 3.540 3.400 3.460 914,509 +0.00(+0.00%)
Dec 24, 2019 3.500 3.500 3.360 3.460 686,500 -0.06(-1.70%)
Dec 23, 2019 3.340 3.550 3.260 3.520 1,526,414 +0.15(+4.45%)
Dec 20, 2019 3.260 3.370 3.200 3.370 1,451,800 +0.12(+3.69%)
Dec 19, 2019 3.320 3.380 3.200 3.250 1,100,058 +0.01(+0.31%)
Dec 18, 2019 3.130 3.400 3.120 3.240 2,703,612 +0.14(+4.52%)
Dec 17, 2019 2.870 3.290 2.850 3.100 3,101,466 +0.22(+7.64%)
Dec 16, 2019 2.890 2.940 2.810 2.880 743,233 +0.05(+1.77%)
Dec 13, 2019 2.810 2.890 2.760 2.830 756,300 +0.02(+0.71%)
Dec 12, 2019 2.870 2.910 2.720 2.810 1,213,897 -0.05(-1.75%)
Dec 11, 2019 2.880 2.960 2.830 2.860 865,735 -0.03(-1.04%)
Dec 10, 2019 2.910 2.920 2.800 2.890 793,695 -0.02(-0.69%)
Dec 09, 2019 2.900 2.920 2.760 2.910 1,349,181 +0.04(+1.22%)
Dec 06, 2019 3.090 3.170 2.870 2.875 2,327,900 -0.15(-4.80%)
Dec 05, 2019 2.850 3.170 2.780 3.020 5,095,652 +0.22(+7.86%)
Dec 04, 2019 2.800 2.840 2.730 2.800 1,271,249 +0.03(+1.08%)
Dec 03, 2019 2.850 2.850 2.680 2.770 942,224 -0.09(-3.15%)
Dec 02, 2019 2.650 2.900 2.620 2.860 1,338,724 +0.11(+4.00%)
Nov 29, 2019 2.640 2.778 2.550 2.750 744,500 +0.01(+0.36%)
Nov 27, 2019 2.680 2.780 2.520 2.740 1,224,300 +0.06(+2.24%)
Nov 26, 2019 2.560 2.690 2.550 2.680 759,927 +0.10(+3.88%)
Nov 25, 2019 2.750 2.760 2.440 2.580 1,509,176 -0.16(-5.84%)
Nov 22, 2019 2.870 2.960 2.660 2.740 3,147,500 +0.09(+3.40%)
Nov 21, 2019 2.520 2.680 2.480 2.650 1,260,327 +0.14(+5.58%)
Nov 20, 2019 2.550 2.590 2.500 2.510 751,787 -0.07(-2.71%)
Nov 19, 2019 2.590 2.660 2.530 2.580 1,008,243 -0.01(-0.39%)
Nov 18, 2019 2.710 2.830 2.580 2.590 1,414,856 -0.15(-5.47%)
Nov 15, 2019 2.940 3.000 2.700 2.740 2,175,300 -0.24(-8.05%)
Nov 14, 2019 2.620 3.020 2.510 2.980 1,992,104 +0.38(+14.62%)
Nov 13, 2019 2.650 2.680 2.530 2.600 1,575,269 -0.13(-4.76%)
Nov 12, 2019 2.850 2.900 2.620 2.730 1,771,076 -0.15(-5.21%)
Nov 11, 2019 2.990 3.090 2.800 2.880 1,999,957 -0.21(-6.80%)
Nov 08, 2019 3.140 3.300 2.850 3.090 6,128,700 -0.04(-1.28%)
Nov 07, 2019 2.450 3.280 2.140 3.130 8,330,381 +0.67(+27.24%)
Nov 06, 2019 2.540 2.580 2.330 2.460 1,603,787 -0.05(-1.99%)
Nov 05, 2019 2.720 2.720 2.470 2.510 1,413,186 -0.26(-9.39%)
Nov 04, 2019 2.750 2.810 2.520 2.770 1,442,260 +0.03(+1.09%)
Nov 01, 2019 2.600 2.790 2.530 2.740 1,037,100 +0.21(+8.30%)
Oct 31, 2019 2.890 2.890 2.310 2.530 2,589,952 -0.29(-10.28%)
Oct 30, 2019 3.000 3.050 2.800 2.820 2,956,194 -0.11(-3.75%)
Oct 29, 2019 3.000 3.050 2.800 2.930 1,665,870 -0.11(-3.62%)
Oct 28, 2019 3.250 3.280 2.960 3.040 2,079,679 -0.16(-5.00%)
Oct 25, 2019 3.350 3.380 3.200 3.200 1,061,700 -0.18(-5.33%)
Oct 24, 2019 3.420 3.430 3.250 3.380 1,007,117 +0.05(+1.50%)
Oct 23, 2019 3.290 3.390 3.200 3.330 1,139,287 +0.04(+1.22%)
Oct 22, 2019 3.490 3.500 3.260 3.290 1,192,132 -0.18(-5.19%)
Oct 21, 2019 3.490 3.560 3.360 3.470 702,906 +0.00(+0.00%)
Oct 18, 2019 3.620 3.715 3.450 3.470 1,105,500 -0.16(-4.41%)
Oct 17, 2019 3.690 3.700 3.550 3.630 885,632 -0.01(-0.27%)
Oct 16, 2019 3.480 3.770 3.430 3.640 1,451,380 +0.16(+4.60%)
Oct 15, 2019 3.590 3.630 3.410 3.480 1,007,178 -0.17(-4.66%)
Oct 14, 2019 3.720 3.720 3.530 3.650 817,238 -0.05(-1.35%)
Oct 11, 2019 3.680 3.730 3.570 3.700 800,200 +0.01(+0.27%)
Oct 10, 2019 3.650 3.730 3.600 3.690 921,095 +0.04(+1.10%)
Oct 09, 2019 3.610 3.720 3.580 3.650 1,065,987 +0.10(+2.82%)
Oct 08, 2019 3.690 3.770 3.520 3.550 2,990,802 +0.07(+2.01%)
Oct 07, 2019 3.440 3.520 3.120 3.480 1,198,109 +0.01(+0.29%)
Oct 04, 2019 3.440 3.500 3.380 3.470 638,200 +0.02(+0.58%)
Oct 03, 2019 3.360 3.500 3.300 3.450 787,070 +0.00(+0.00%)
Oct 02, 2019 3.440 3.540 3.220 3.450 1,197,654 -0.03(-0.86%)
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.