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 )

0.1638 +0.0126 (+8.33%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 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, 2021 4.550 4.645 4.330 4.360 6,588,090 -0.18(-3.96%)
Dec 30, 2021 4.390 4.780 4.360 4.540 9,233,428 +0.14(+3.18%)
Dec 29, 2021 4.690 4.750 4.380 4.400 8,496,478 -0.34(-7.17%)
Dec 28, 2021 4.900 4.950 4.720 4.740 4,841,481 -0.14(-2.87%)
Dec 27, 2021 5.130 5.210 4.870 4.880 5,199,447 -0.30(-5.79%)
Dec 23, 2021 5.030 5.370 4.990 5.180 6,288,226 +0.10(+1.97%)
Dec 22, 2021 5.070 5.120 4.900 5.080 4,262,760 +0.03(+0.59%)
Dec 21, 2021 4.920 5.170 4.900 5.050 4,459,984 +0.22(+4.56%)
Dec 20, 2021 5.120 5.150 4.760 4.830 7,081,380 -0.47(-8.87%)
Dec 17, 2021 4.930 5.420 4.732 5.300 14,041,474 +0.33(+6.64%)
Dec 16, 2021 5.060 5.250 4.890 4.970 5,763,253 -0.08(-1.58%)
Dec 15, 2021 4.930 5.090 4.680 5.050 6,303,024 +0.07(+1.41%)
Dec 14, 2021 4.910 5.130 4.890 4.980 4,360,890 -0.07(-1.39%)
Dec 13, 2021 4.990 5.225 4.850 5.050 5,409,484 +0.06(+1.20%)
Dec 10, 2021 5.110 5.245 4.945 4.990 5,523,355 -0.12(-2.35%)
Dec 09, 2021 5.510 5.555 5.091 5.110 4,214,230 -0.40(-7.26%)
Dec 08, 2021 5.400 5.590 5.190 5.510 3,487,411 +0.15(+2.80%)
Dec 07, 2021 5.260 5.510 5.243 5.360 4,350,938 +0.20(+3.88%)
Dec 06, 2021 4.940 5.260 4.510 5.160 6,332,827 +0.15(+2.99%)
Dec 03, 2021 5.270 5.300 4.920 5.010 8,115,450 -0.26(-4.93%)
Dec 02, 2021 5.300 5.330 5.110 5.270 5,827,764 -0.04(-0.75%)
Dec 01, 2021 5.850 5.850 5.280 5.310 7,604,554 -0.53(-9.08%)
Nov 30, 2021 5.800 5.980 5.530 5.840 6,432,580 -0.05(-0.85%)
Nov 29, 2021 5.850 5.930 5.640 5.890 5,046,553 +0.10(+1.73%)
Nov 26, 2021 5.890 5.960 5.560 5.790 4,656,861 -0.24(-3.98%)
Nov 24, 2021 6.000 6.100 5.840 6.030 4,036,713 -0.01(-0.17%)
Nov 23, 2021 6.220 6.290 5.880 6.040 6,411,081 -0.07(-1.15%)
Nov 22, 2021 6.330 6.360 5.960 6.110 5,688,511 -0.16(-2.55%)
Nov 19, 2021 6.360 6.520 6.250 6.270 3,667,053 -0.08(-1.26%)
Nov 18, 2021 6.800 6.350 6.280 6.350 8,589,758 -0.43(-6.34%)
Nov 17, 2021 6.960 7.070 6.720 6.780 4,725,682 -0.30(-4.24%)
Nov 16, 2021 7.030 7.110 6.730 7.080 6,511,706 -0.10(-1.39%)
Nov 15, 2021 7.250 7.350 6.960 7.180 5,585,430 +0.01(+0.14%)
Nov 12, 2021 7.120 7.260 7.050 7.170 5,063,522 +0.07(+0.99%)
Nov 11, 2021 6.810 7.220 6.670 7.100 10,150,032 +0.12(+1.72%)
Nov 10, 2021 6.540 6.980 11,535,482 +0.34(+5.12%)
Nov 09, 2021 6.820 7.120 6.370 6.640 11,587,587 -0.25(-3.63%)
Nov 08, 2021 6.650 7.020 6.610 6.890 12,060,441 +0.34(+5.19%)
Nov 05, 2021 7.250 7.250 6.220 6.550 28,937,824 -0.67(-9.28%)
Nov 04, 2021 7.260 7.480 7.080 7.220 9,692,360 +0.00(+0.00%)
Nov 03, 2021 7.740 7.800 7.072 7.220 30,227,460 -0.55(-7.08%)
Nov 02, 2021 7.390 7.800 6.955 7.770 13,074,655 +0.51(+7.02%)
Nov 01, 2021 6.780 7.300 7.010 7.260 9,449,543 +0.53(+7.88%)
Oct 29, 2021 6.870 7.160 6.700 6.730 7,530,487 -0.23(-3.30%)
Oct 28, 2021 6.540 7.430 6.960 15,785,143 +0.53(+8.24%)
Oct 27, 2021 6.690 7.100 6.410 6.430 7,421,082 -0.18(-2.72%)
Oct 26, 2021 6.490 6.610 13,046,399 +0.15(+2.32%)
Oct 25, 2021 6.250 6.560 6.185 6.460 7,276,579 +0.17(+2.70%)
Oct 22, 2021 6.560 6.121 6.290 11,031,754 -0.39(-5.84%)
Oct 21, 2021 6.530 6.730 6.470 6.680 6,272,524 +0.09(+1.37%)
Oct 20, 2021 6.610 6.670 6.430 6.590 4,336,951 -0.02(-0.30%)
Oct 19, 2021 6.390 6.700 6.280 6.610 6,834,590 +0.25(+3.93%)
Oct 18, 2021 6.460 6.530 6.330 6.360 4,942,169 -0.14(-2.15%)
Oct 15, 2021 6.550 6.610 6.380 6.500 6,325,388 -0.04(-0.61%)
Oct 14, 2021 6.720 6.840 6.460 6.540 7,465,455 -0.14(-2.10%)
Oct 13, 2021 6.450 6.790 6.330 6.680 7,353,562 +0.25(+3.89%)
Oct 12, 2021 6.040 6.450 6.040 6.430 11,312,503 +0.39(+6.46%)
Oct 11, 2021 6.150 6.310 6.021 6.040 6,651,018 -0.04(-0.66%)
Oct 08, 2021 6.380 6.430 6.040 6.080 11,260,276 -0.28(-4.40%)
Oct 07, 2021 6.420 6.640 6.270 6.360 8,328,420 +0.10(+1.60%)
Oct 06, 2021 6.700 6.702 6.110 6.260 18,959,144 -0.64(-9.28%)
Oct 05, 2021 6.960 7.080 6.770 6.900 5,680,421 -0.02(-0.29%)
Oct 04, 2021 7.400 7.405 6.910 6.920 6,380,222 -0.46(-6.23%)
Oct 01, 2021 7.800 7.804 7.325 7.380 4,967,963 -0.27(-3.53%)
Sep 30, 2021 7.630 7.790 7.360 7.650 7,506,686 -0.09(-1.16%)
Sep 29, 2021 8.020 8.140 7.695 7.740 6,529,049 -0.31(-3.85%)
Sep 28, 2021 8.080 8.350 7.960 8.050 5,583,449 -0.24(-2.90%)
Sep 27, 2021 7.570 8.380 7.455 8.290 9,613,251 +0.77(+10.24%)
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 20,175,328 -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 29,017,252 -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 13.50 13.84 8,600,445 -0.33(-2.33%)
Jul 02, 2021 15.31 15.82 13.79 14.17 19,510,892 -1.47(-9.40%)
Jul 01, 2021 16.57 16.64 15.14 15.64 12,890,332 -0.95(-5.73%)
Jun 30, 2021 16.93 16.95 16.10 16.59 13,200,849 -0.61(-3.55%)
Jun 29, 2021 17.54 17.95 16.43 17.20 29,032,300 +0.24(+1.42%)
Jun 28, 2021 15.69 18.00 15.55 16.96 46,956,088 +1.35(+8.65%)
Jun 25, 2021 15.60 15.80 15.09 15.61 13,733,811 +0.12(+0.77%)
Jun 24, 2021 16.21 16.41 15.17 15.49 14,782,169 -0.42(-2.64%)
Jun 23, 2021 14.42 16.06 14.40 15.91 25,086,960 +1.37(+9.42%)
Jun 22, 2021 14.38 14.75 13.72 14.54 11,289,465 +0.00(+0.00%)
Jun 21, 2021 14.95 15.09 14.01 14.54 10,165,828 -0.33(-2.22%)
Jun 18, 2021 14.62 15.39 14.40 14.87 23,168,624 +0.42(+2.91%)
Jun 17, 2021 14.96 15.62 14.31 14.45 15,712,215 -0.45(-3.02%)
Jun 16, 2021 13.90 15.93 13.58 14.90 38,353,592 +0.75(+5.30%)
Jun 15, 2021 15.00 15.02 13.69 14.15 16,092,709 -0.90(-5.98%)
Jun 14, 2021 16.04 16.42 15.03 15.05 20,977,680 -0.48(-3.09%)
Jun 11, 2021 15.51 16.16 14.61 15.53 23,247,558 +0.47(+3.12%)
Jun 10, 2021 16.59 16.89 15.01 15.06 25,235,560 -1.84(-10.89%)
Jun 09, 2021 17.36 18.59 15.26 16.90 75,095,672 +1.32(+8.47%)
Jun 08, 2021 15.11 17.44 14.60 15.58 72,517,760 +1.64(+11.76%)
Jun 07, 2021 13.75 14.85 13.53 13.94 37,817,304 +0.89(+6.82%)
Jun 04, 2021 14.45 14.93 12.51 13.05 44,063,884 -1.72(-11.65%)
Jun 03, 2021 14.39 18.33 13.10 14.77 155,808,992 +3.25(+28.21%)
Jun 02, 2021 9.680 11.54 9.550 11.52 33,650,516 +1.89(+19.63%)
Jun 01, 2021 9.580 9.680 9.230 9.630 6,904,825 +0.26(+2.77%)
May 28, 2021 9.940 10.15 9.270 9.370 14,415,594 -0.25(-2.60%)
May 27, 2021 9.130 9.660 8.910 9.620 11,323,248 +0.49(+5.37%)
May 26, 2021 8.160 9.350 8.130 9.130 12,007,330 +0.99(+12.16%)
May 25, 2021 8.350 8.490 8.014 8.140 5,934,754 -0.17(-2.05%)
May 24, 2021 8.470 8.520 8.110 8.310 5,773,637 -0.15(-1.77%)
May 21, 2021 8.610 8.820 8.420 8.460 5,886,384 -0.12(-1.40%)
May 20, 2021 9.230 9.230 8.345 8.580 9,426,563 -0.41(-4.56%)
May 19, 2021 8.730 9.090 8.440 8.990 7,673,316 -0.01(-0.11%)
May 18, 2021 8.270 9.200 8.100 9.000 13,764,546 +0.75(+9.09%)
May 17, 2021 8.040 8.340 7.760 8.250 11,665,797 +0.15(+1.85%)
May 14, 2021 7.600 8.260 7.480 8.100 9,934,219 +0.62(+8.29%)
May 13, 2021 7.880 7.979 7.069 7.480 16,014,747 -0.21(-2.73%)
May 12, 2021 8.010 8.420 7.620 7.690 10,361,668 -0.55(-6.67%)
May 11, 2021 7.410 9.139 7.200 8.240 25,213,222 +0.04(+0.49%)
May 10, 2021 9.100 9.410 8.040 8.200 26,592,100 -1.44(-14.94%)
May 07, 2021 9.540 10.08 9.440 9.640 12,541,571 +0.03(+0.31%)
May 06, 2021 10.83 10.87 9.340 9.610 20,209,984 -1.37(-12.48%)
May 05, 2021 11.42 11.47 10.86 10.98 6,243,635 -0.22(-1.96%)
May 04, 2021 11.56 11.60 10.88 11.20 8,355,518 -0.51(-4.36%)
May 03, 2021 12.45 12.48 11.66 11.71 7,930,831 -0.68(-5.49%)
Apr 30, 2021 12.33 13.02 12.27 12.39 13,479,100 -0.22(-1.74%)
Apr 29, 2021 13.14 13.14 12.22 12.61 6,588,564 -0.42(-3.22%)
Apr 28, 2021 12.84 13.22 12.61 13.03 4,457,073 +0.03(+0.23%)
Apr 27, 2021 13.23 13.42 12.76 13.00 6,535,309 -0.23(-1.74%)
Apr 26, 2021 12.83 13.38 12.36 13.23 8,804,060 +0.55(+4.34%)
Apr 23, 2021 12.84 13.15 12.58 12.68 8,168,500 +0.00(+0.00%)
Apr 22, 2021 12.57 13.35 12.43 12.68 11,268,443 +0.22(+1.77%)
Apr 21, 2021 12.03 12.72 11.76 12.46 11,093,703 +0.19(+1.55%)
Apr 20, 2021 12.32 12.90 11.90 12.27 9,866,186 -0.33(-2.62%)
Apr 19, 2021 12.66 12.80 11.77 12.60 14,936,327 -0.63(-4.76%)
Apr 16, 2021 12.01 13.94 11.74 13.23 34,278,600 +1.58(+13.56%)
Apr 15, 2021 12.59 12.62 11.32 11.65 13,321,394 -0.94(-7.47%)
Apr 14, 2021 13.04 13.15 12.49 12.59 7,281,812 -0.47(-3.60%)
Apr 13, 2021 12.58 13.24 12.31 13.06 8,566,698 +0.70(+5.66%)
Apr 12, 2021 12.97 13.00 12.30 12.36 8,044,901 -0.71(-5.47%)
Apr 09, 2021 13.27 13.43 12.91 13.07 7,269,900 -0.34(-2.50%)
Apr 08, 2021 13.22 13.64 12.87 13.41 8,146,651 +0.21(+1.59%)
Apr 07, 2021 13.71 14.08 13.06 13.20 8,381,919 -0.61(-4.42%)
Apr 06, 2021 13.27 14.03 13.03 13.81 8,331,014 +0.58(+4.38%)
Apr 05, 2021 14.47 14.50 13.18 13.23 9,804,615 -0.91(-6.44%)
Apr 01, 2021 14.65 14.91 13.99 14.14 10,386,700 +0.37(+2.69%)
Mar 31, 2021 13.90 14.07 13.39 13.77 11,352,743 +0.37(+2.76%)
Mar 30, 2021 12.94 13.41 12.40 13.40 8,329,641 +0.47(+3.63%)
Mar 29, 2021 13.38 13.43 12.60 12.93 9,741,798 -0.52(-3.87%)
Mar 26, 2021 13.73 14.30 12.87 13.45 13,502,100 -0.12(-0.88%)
Mar 25, 2021 12.81 14.06 12.57 13.57 11,755,961 +0.36(+2.73%)
Mar 24, 2021 14.73 14.73 13.16 13.21 12,108,742 -1.33(-9.15%)
Mar 23, 2021 15.63 15.76 14.32 14.54 12,259,617 -1.09(-6.97%)
Mar 22, 2021 16.25 16.42 15.45 15.63 7,582,207 -0.49(-3.04%)
Mar 19, 2021 15.46 16.25 15.18 16.12 10,435,900 +0.72(+4.68%)
Mar 18, 2021 16.48 16.57 15.21 15.40 15,313,672 -1.53(-9.04%)
Mar 17, 2021 16.02 17.18 15.85 16.93 9,477,086 +0.24(+1.44%)
Mar 16, 2021 17.86 18.59 16.37 16.69 12,697,888 -1.14(-6.39%)
Mar 15, 2021 16.67 18.05 16.38 17.83 14,285,600 +0.96(+5.69%)
Mar 12, 2021 16.08 17.22 15.78 16.87 20,011,800 -0.63(-3.60%)
Mar 11, 2021 16.22 17.98 15.87 17.50 23,214,822 +1.56(+9.79%)
Mar 10, 2021 16.65 17.03 15.44 15.94 19,724,320 -0.41(-2.51%)
Mar 09, 2021 15.80 17.57 15.27 16.35 29,652,362 +0.85(+5.48%)
Mar 08, 2021 14.01 17.75 13.38 15.50 47,695,204 +1.77(+12.89%)
Mar 05, 2021 14.41 14.50 11.87 13.73 21,955,800 -0.73(-5.05%)
Mar 04, 2021 14.31 14.77 13.15 14.46 25,393,794 -0.46(-3.08%)
Mar 03, 2021 16.00 16.36 14.65 14.92 18,880,796 -1.21(-7.50%)
Mar 02, 2021 17.03 17.30 15.60 16.13 26,922,100 -1.21(-6.98%)
Mar 01, 2021 15.95 17.46 15.27 17.34 53,284,408 +1.17(+7.24%)
Feb 26, 2021 16.88 17.82 15.70 16.17 39,159,500 -2.70(-14.31%)
Feb 25, 2021 16.21 19.70 15.00 18.87 80,728,096 +3.74(+24.72%)
Feb 24, 2021 14.07 16.23 13.54 15.13 97,444,272 -1.34(-8.14%)
Feb 23, 2021 28.29 28.61 12.50 16.47 76,786,240 -14.87(-47.45%)
Feb 22, 2021 32.40 33.22 31.04 31.34 5,987,766 -1.62(-4.92%)
Feb 19, 2021 32.20 34.57 31.83 32.96 9,613,300 +1.74(+5.57%)
Feb 18, 2021 31.33 33.16 30.89 31.22 7,303,002 -1.21(-3.73%)
Feb 17, 2021 34.28 34.40 31.23 32.43 10,795,768 -1.68(-4.93%)
Feb 16, 2021 36.01 36.45 33.88 34.11 10,026,463 -2.08(-5.75%)
Feb 12, 2021 37.20 37.78 35.83 36.19 5,749,100 -1.27(-3.39%)
Feb 11, 2021 39.19 39.66 36.72 37.46 7,142,143 -1.00(-2.60%)
Feb 10, 2021 39.97 42.25 38.37 38.46 10,237,185 -1.73(-4.30%)
Feb 09, 2021 38.76 41.35 37.85 40.19 10,930,986 +0.54(+1.36%)
Feb 08, 2021 39.77 40.44 37.12 39.65 12,605,246 -0.96(-2.36%)
Feb 05, 2021 41.27 42.10 38.80 40.61 13,474,200 -0.73(-1.77%)
Feb 04, 2021 36.58 42.96 36.11 41.34 30,972,900 +5.29(+14.67%)
Feb 03, 2021 34.78 37.44 34.69 36.05 11,780,424 +1.84(+5.38%)
Feb 02, 2021 37.98 38.42 33.50 34.21 19,952,882 -4.65(-11.97%)
Feb 01, 2021 35.90 40.24 34.64 38.86 23,944,928 +4.54(+13.23%)
Jan 29, 2021 33.40 38.00 33.20 34.32 23,193,900 +1.22(+3.69%)
Jan 28, 2021 33.73 36.50 29.52 33.10 20,761,562 -1.70(-4.89%)
Jan 27, 2021 31.76 40.45 31.00 34.80 47,882,628 +2.62(+8.14%)
Jan 26, 2021 27.04 33.32 26.51 32.18 78,242,952 +7.47(+30.23%)
Jan 25, 2021 23.62 25.77 23.30 24.71 19,779,654 +1.20(+5.10%)
Jan 22, 2021 22.55 24.24 22.51 23.51 8,485,800 +0.66(+2.89%)
Jan 21, 2021 22.35 23.42 22.29 22.85 8,463,234 -0.48(-2.06%)
Jan 20, 2021 24.01 24.49 22.66 23.33 9,238,230 -0.43(-1.81%)
Jan 19, 2021 23.95 23.99 23.08 23.76 8,557,459 +0.42(+1.80%)
Jan 15, 2021 24.46 24.51 23.04 23.34 8,803,400 -1.27(-5.16%)
Jan 14, 2021 24.82 24.93 23.78 24.61 8,920,585 +0.07(+0.29%)
Jan 13, 2021 25.06 25.97 24.39 24.54 9,312,277 -0.48(-1.92%)
Jan 12, 2021 26.01 26.57 24.06 25.02 13,750,733 -0.74(-2.87%)
Jan 11, 2021 24.99 26.36 24.55 25.76 10,780,834 +0.20(+0.76%)
Jan 08, 2021 27.99 27.99 24.90 25.57 21,290,500 -2.04(-7.37%)
Jan 07, 2021 24.77 27.74 24.26 27.60 24,320,972 +3.95(+16.70%)
Jan 06, 2021 22.95 24.80 22.11 23.65 18,934,940 +1.22(+5.44%)
Jan 05, 2021 21.36 22.69 21.19 22.43 13,525,323 +1.01(+4.72%)
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.