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 (%)
Sep 29, 2017 2.750 2.780 2.650 2.760 116,819 +0.01(+0.36%)
Sep 28, 2017 2.790 2.865 2.710 2.750 227,556 -0.01(-0.36%)
Sep 27, 2017 2.750 2.800 2.700 2.760 133,782 +0.02(+0.73%)
Sep 26, 2017 2.760 2.760 2.660 2.740 161,417 +0.01(+0.37%)
Sep 25, 2017 2.810 2.840 2.700 2.730 186,093 -0.02(-0.73%)
Sep 22, 2017 2.720 2.750 2.650 2.750 233,158 +0.02(+0.73%)
Sep 21, 2017 2.840 2.840 2.680 2.730 378,628 -0.04(-1.44%)
Sep 20, 2017 2.830 2.830 2.650 2.770 451,473 -0.06(-2.12%)
Sep 19, 2017 2.850 2.900 2.750 2.830 306,967 -0.03(-1.05%)
Sep 18, 2017 2.900 2.910 2.810 2.860 483,065 +0.05(+1.78%)
Sep 15, 2017 2.850 2.883 2.780 2.810 714,072 +0.03(+1.08%)
Sep 14, 2017 3.520 3.524 2.750 2.780 1,724,632 -0.73(-20.80%)
Sep 13, 2017 3.770 3.820 3.500 3.510 278,497 -0.21(-5.65%)
Sep 12, 2017 3.660 3.800 3.620 3.720 318,517 +0.10(+2.76%)
Sep 11, 2017 3.610 3.680 3.550 3.620 300,903 +0.10(+2.84%)
Sep 08, 2017 3.450 3.610 3.450 3.520 194,079 +0.10(+2.92%)
Sep 07, 2017 3.330 3.469 3.250 3.420 258,531 +0.17(+5.23%)
Sep 06, 2017 3.260 3.310 3.220 3.250 84,642 +0.03(+0.93%)
Sep 05, 2017 3.200 3.290 3.150 3.220 242,567 +0.05(+1.58%)
Sep 01, 2017 3.360 3.360 3.020 3.170 277,458 -0.20(-5.93%)
Aug 31, 2017 3.410 3.500 3.370 3.370 148,481 -0.05(-1.46%)
Aug 30, 2017 3.390 3.550 3.384 3.420 239,141 +0.06(+1.79%)
Aug 29, 2017 3.420 3.510 3.280 3.360 320,420 -0.10(-2.89%)
Aug 28, 2017 3.350 3.570 3.300 3.460 521,568 +0.21(+6.46%)
Aug 25, 2017 3.300 3.340 3.120 3.250 289,674 +0.00(+0.00%)
Aug 24, 2017 3.090 3.250 3.060 3.250 191,518 +0.19(+6.21%)
Aug 23, 2017 3.100 3.170 3.000 3.060 113,007 -0.07(-2.24%)
Aug 22, 2017 3.100 3.220 3.060 3.130 300,227 +0.05(+1.62%)
Aug 21, 2017 2.920 3.080 2.880 3.080 249,030 +0.13(+4.41%)
Aug 18, 2017 2.600 2.970 2.600 2.950 242,133 +0.14(+4.98%)
Aug 17, 2017 2.800 2.899 2.712 2.810 272,801 +0.16(+6.04%)
Aug 16, 2017 2.710 2.740 2.650 2.650 85,853 -0.07(-2.57%)
Aug 15, 2017 2.800 2.800 2.700 2.720 289,544 -0.04(-1.45%)
Aug 14, 2017 2.660 2.870 2.620 2.760 156,630 +0.16(+6.15%)
Aug 11, 2017 2.600 2.680 2.570 2.600 98,530 -0.01(-0.38%)
Aug 10, 2017 2.620 2.690 2.580 2.610 190,959 -0.03(-1.14%)
Aug 09, 2017 2.730 2.730 2.584 2.640 237,932 +0.01(+0.38%)
Aug 08, 2017 2.740 2.764 2.571 2.630 345,651 -0.03(-1.13%)
Aug 07, 2017 2.700 2.800 2.650 2.660 217,883 +0.02(+0.76%)
Aug 04, 2017 2.850 2.610 2.640 364,985 -0.21(-7.37%)
Aug 03, 2017 2.920 2.970 2.850 2.850 186,027 -0.07(-2.40%)
Aug 02, 2017 3.000 3.000 2.900 2.920 89,721 -0.09(-2.99%)
Aug 01, 2017 3.080 3.100 2.940 3.010 524,372 +0.08(+2.73%)
Jul 31, 2017 3.000 3.000 2.870 2.930 118,952 -0.03(-1.01%)
Jul 28, 2017 2.930 3.000 2.850 2.960 156,263 +0.07(+2.42%)
Jul 27, 2017 2.900 2.950 2.870 2.890 99,694 -0.01(-0.34%)
Jul 26, 2017 2.970 3.000 2.870 2.900 177,669 -0.05(-1.69%)
Jul 25, 2017 3.050 3.055 2.950 2.950 131,373 -0.05(-1.67%)
Jul 24, 2017 2.980 3.038 2.850 3.000 142,614 +0.05(+1.69%)
Jul 21, 2017 2.950 2.970 2.800 2.950 183,557 +0.04(+1.37%)
Jul 20, 2017 3.110 3.110 2.870 2.910 442,815 -0.18(-5.83%)
Jul 19, 2017 3.220 3.230 2.980 3.090 377,716 -0.04(-1.28%)
Jul 18, 2017 2.920 3.169 2.920 3.130 953,402 +0.21(+7.19%)
Jul 17, 2017 2.840 2.930 2.820 2.920 161,487 +0.10(+3.55%)
Jul 14, 2017 2.910 3.030 2.750 2.820 240,763 -0.07(-2.42%)
Jul 13, 2017 2.950 3.180 2.820 2.890 702,816 -0.06(-2.03%)
Jul 12, 2017 2.710 2.950 2.710 2.950 367,250 +0.24(+8.86%)
Jul 11, 2017 2.750 2.845 2.670 2.710 436,882 -0.02(-0.73%)
Jul 10, 2017 2.800 2.800 2.620 2.730 296,000 -0.12(-4.21%)
Jul 07, 2017 2.960 3.000 2.760 2.850 427,797 -0.13(-4.36%)
Jul 06, 2017 3.090 3.090 2.920 2.980 437,199 -0.06(-1.97%)
Jul 05, 2017 3.440 3.464 2.860 3.040 1,150,015 -0.37(-10.85%)
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.