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 )

0.2400 -0.0129 (-5.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 3.510 3.560 3.370 3.500 1,080,411 -0.04(-1.13%)
Sep 27, 2019 3.350 3.570 3.350 3.540 3,708,400 +0.17(+5.04%)
Sep 26, 2019 3.340 3.450 3.280 3.370 1,058,085 +0.02(+0.60%)
Sep 25, 2019 3.250 3.390 3.250 3.350 1,232,559 +0.13(+4.04%)
Sep 24, 2019 3.410 3.430 3.130 3.220 1,100,373 -0.17(-5.01%)
Sep 23, 2019 3.220 3.500 3.160 3.390 2,051,852 +0.14(+4.31%)
Sep 20, 2019 3.060 3.250 3.020 3.250 1,261,600 +0.19(+6.21%)
Sep 19, 2019 3.150 3.200 3.020 3.060 1,203,431 -0.08(-2.55%)
Sep 18, 2019 3.290 3.300 3.070 3.140 1,295,333 -0.19(-5.71%)
Sep 17, 2019 3.460 3.470 3.130 3.330 1,638,510 -0.03(-0.89%)
Sep 16, 2019 3.140 3.400 3.100 3.360 2,442,127 +0.24(+7.69%)
Sep 13, 2019 2.900 3.220 2.710 3.120 3,517,700 +0.15(+5.05%)
Sep 12, 2019 3.040 3.090 2.900 2.970 2,033,883 -0.09(-2.94%)
Sep 11, 2019 3.180 3.200 3.020 3.060 2,216,966 -0.10(-3.16%)
Sep 10, 2019 3.140 3.240 3.020 3.160 1,355,568 +0.06(+1.94%)
Sep 09, 2019 3.200 3.390 3.010 3.100 3,422,114 -0.29(-8.55%)
Sep 06, 2019 3.710 3.770 3.343 3.390 2,705,500 -0.31(-8.38%)
Sep 05, 2019 3.730 3.820 3.620 3.700 1,499,629 +0.07(+1.93%)
Sep 04, 2019 3.800 3.830 3.380 3.630 4,263,817 -0.40(-9.93%)
Sep 03, 2019 4.170 4.210 3.700 4.030 1,911,407 -0.18(-4.28%)
Aug 30, 2019 4.320 4.355 4.050 4.210 1,809,000 -0.05(-1.17%)
Aug 29, 2019 4.340 4.440 4.250 4.260 1,345,879 +0.02(+0.47%)
Aug 28, 2019 4.450 4.600 4.040 4.240 3,078,926 -0.25(-5.57%)
Aug 27, 2019 4.280 4.580 4.250 4.490 3,241,669 +0.23(+5.40%)
Aug 26, 2019 4.070 4.340 3.980 4.260 2,528,199 +0.17(+4.16%)
Aug 23, 2019 4.090 4.180 3.950 4.090 2,012,800 -0.04(-0.97%)
Aug 22, 2019 4.160 4.270 3.950 4.130 2,791,611 -0.03(-0.72%)
Aug 21, 2019 3.800 4.350 3.640 4.160 9,252,487 +0.52(+14.29%)
Aug 20, 2019 3.650 3.710 3.500 3.640 1,411,098 -0.01(-0.27%)
Aug 19, 2019 3.700 3.780 3.530 3.650 2,363,603 +0.02(+0.55%)
Aug 16, 2019 3.410 3.720 3.410 3.630 3,525,500 +0.22(+6.45%)
Aug 15, 2019 3.260 3.470 3.250 3.410 1,389,655 +0.04(+1.19%)
Aug 14, 2019 3.380 3.580 3.290 3.370 1,979,182 +0.06(+1.81%)
Aug 13, 2019 3.150 3.440 3.040 3.310 2,543,912 +0.12(+3.76%)
Aug 12, 2019 3.250 3.330 3.030 3.190 2,355,379 -0.19(-5.62%)
Aug 09, 2019 3.440 3.640 3.320 3.380 1,943,300 -0.09(-2.59%)
Aug 08, 2019 3.350 3.830 3.300 3.470 4,470,940 -0.05(-1.42%)
Aug 07, 2019 3.090 3.750 2.870 3.520 5,197,553 +0.35(+11.04%)
Aug 06, 2019 3.510 3.760 2.580 3.170 12,426,417 -0.82(-20.55%)
Aug 05, 2019 3.790 4.090 3.760 3.990 4,081,121 -0.02(-0.50%)
Aug 02, 2019 3.210 4.130 3.050 4.010 11,082,700 -0.05(-1.23%)
Aug 01, 2019 5.040 5.050 3.390 4.060 11,094,920 -1.16(-22.22%)
Jul 31, 2019 4.650 5.370 4.620 5.220 13,936,963 +0.70(+15.49%)
Jul 30, 2019 4.280 4.590 4.160 4.520 4,454,130 +0.31(+7.36%)
Jul 29, 2019 4.050 4.310 4.020 4.210 2,963,214 +0.20(+4.99%)
Jul 26, 2019 3.910 4.030 3.800 4.010 1,604,200 +0.06(+1.52%)
Jul 25, 2019 4.070 4.350 3.750 3.950 6,217,725 -0.04(-1.00%)
Jul 24, 2019 3.620 4.140 3.600 3.990 6,250,793 +0.44(+12.39%)
Jul 23, 2019 3.550 3.610 3.450 3.550 1,099,490 +0.00(+0.00%)
Jul 22, 2019 3.460 3.600 3.300 3.550 1,804,603 +0.10(+2.90%)
Jul 19, 2019 3.720 3.730 3.430 3.450 2,122,100 -0.22(-5.99%)
Jul 18, 2019 3.690 3.770 3.600 3.670 1,153,413 +0.00(+0.00%)
Jul 17, 2019 3.700 3.980 3.580 3.670 2,666,234 -0.02(-0.54%)
Jul 16, 2019 3.820 3.870 3.560 3.690 3,502,350 -0.20(-5.14%)
Jul 15, 2019 3.420 4.140 3.400 3.890 7,440,217 +0.40(+11.46%)
Jul 12, 2019 3.330 3.620 3.160 3.490 4,481,000 +0.17(+5.12%)
Jul 11, 2019 3.200 3.320 3.030 3.320 3,274,272 +0.17(+5.40%)
Jul 10, 2019 2.990 3.160 2.990 3.150 2,291,235 +0.15(+5.00%)
Jul 09, 2019 2.790 3.060 2.780 3.000 2,984,469 +0.16(+5.63%)
Jul 08, 2019 2.780 2.880 2.730 2.840 750,784 +0.04(+1.43%)
Jul 05, 2019 2.800 2.840 2.720 2.800 699,800 +0.00(+0.00%)
Jul 03, 2019 2.750 2.800 2.610 2.800 1,236,700 +0.05(+1.82%)
Jul 02, 2019 2.940 2.970 2.720 2.750 1,990,686 -0.15(-5.01%)
Jul 01, 2019 3.000 3.050 2.850 2.895 1,676,876 -0.04(-1.53%)
Jun 28, 2019 2.850 3.020 2.810 2.940 3,425,400 +0.10(+3.52%)
Jun 27, 2019 2.820 3.220 2.750 2.840 5,428,282 -0.08(-2.74%)
Jun 26, 2019 2.950 3.000 2.770 2.920 4,884,018 +0.07(+2.46%)
Jun 25, 2019 2.730 2.910 2.520 2.850 3,732,661 +0.21(+7.95%)
Jun 24, 2019 2.660 2.790 2.550 2.640 2,402,299 -0.09(-3.30%)
Jun 21, 2019 2.400 2.740 2.350 2.730 6,068,600 +0.41(+17.67%)
Jun 20, 2019 2.150 2.400 2.150 2.320 2,436,995 +0.16(+7.41%)
Jun 19, 2019 2.330 2.330 2.140 2.160 1,930,741 -0.19(-8.09%)
Jun 18, 2019 2.420 2.460 2.290 2.350 1,398,065 -0.07(-2.89%)
Jun 17, 2019 2.570 2.640 2.360 2.420 2,124,507 -0.11(-4.35%)
Jun 14, 2019 2.400 2.580 2.390 2.530 2,364,300 +0.13(+5.42%)
Jun 13, 2019 2.360 2.640 2.300 2.400 2,865,204 -0.03(-1.23%)
Jun 12, 2019 2.520 2.520 2.320 2.430 2,486,635 -0.16(-6.18%)
Jun 11, 2019 2.850 2.930 2.460 2.590 4,846,359 -0.26(-9.12%)
Jun 10, 2019 2.430 2.970 2.260 2.850 13,745,388 +0.57(+25.00%)
Jun 07, 2019 2.050 2.400 2.040 2.280 8,317,100 +0.20(+9.62%)
Jun 06, 2019 2.120 2.550 2.010 2.080 14,693,608 -0.08(-3.70%)
Jun 05, 2019 1.730 2.460 1.670 2.160 17,845,520 +0.43(+24.86%)
Jun 04, 2019 1.650 1.900 1.610 1.730 4,791,618 +0.02(+1.17%)
Jun 03, 2019 1.440 1.800 1.410 1.710 4,635,862 +0.26(+17.93%)
May 31, 2019 1.570 1.600 1.440 1.450 2,210,700 -0.15(-9.38%)
May 30, 2019 1.730 1.840 1.560 1.600 4,247,066 -0.13(-7.51%)
May 29, 2019 1.640 1.780 1.620 1.730 3,136,157 +0.00(+0.00%)
May 28, 2019 1.600 1.800 1.530 1.730 4,950,814 +0.13(+8.12%)
May 24, 2019 1.580 1.630 1.450 1.600 4,514,800 +0.16(+11.11%)
May 23, 2019 1.540 1.560 1.420 1.440 2,288,071 -0.15(-9.43%)
May 22, 2019 1.820 1.850 1.540 1.590 4,426,484 -0.11(-6.47%)
May 21, 2019 1.390 1.760 1.250 1.700 6,528,962 +0.30(+21.43%)
May 20, 2019 1.450 1.490 1.360 1.400 1,609,634 -0.08(-5.41%)
May 17, 2019 1.580 1.630 1.460 1.480 2,171,900 -0.03(-1.99%)
May 16, 2019 1.950 1.950 1.460 1.510 5,735,615 -0.45(-22.96%)
May 15, 2019 1.890 2.070 1.830 1.960 4,212,096 +0.01(+0.51%)
May 14, 2019 2.100 2.240 1.860 1.950 5,029,452 -0.14(-6.70%)
May 13, 2019 1.770 2.330 1.750 2.090 11,690,581 +0.27(+14.84%)
May 10, 2019 1.820 2.250 1.700 1.820 10,778,200 -0.23(-11.22%)
May 09, 2019 2.910 3.270 1.860 2.050 38,334,140 -0.60(-22.64%)
May 08, 2019 0.8200 2.780 0.8200 2.650 49,420,372 +1.81(+215.48%)
May 07, 2019 0.8900 0.9000 0.8100 0.8400 189,241 -0.04(-4.55%)
May 06, 2019 0.9200 0.9200 0.8600 0.8800 298,635 -0.06(-6.38%)
May 03, 2019 0.9400 0.9700 0.8840 0.9400 375,100 +0.01(+0.86%)
May 02, 2019 0.9000 0.9320 0.8700 0.9320 493,083 +0.05(+5.91%)
May 01, 2019 0.8500 0.9100 0.8500 0.8800 451,664 +0.05(+6.02%)
Apr 30, 2019 0.8700 0.9000 0.8000 0.8300 463,654 +0.01(+0.65%)
Apr 29, 2019 0.8700 0.8700 0.7700 0.8246 346,703 -0.05(-5.21%)
Apr 26, 2019 0.7500 0.9500 0.7401 0.8699 558,100 +0.13(+17.55%)
Apr 25, 2019 0.7000 0.7400 0.6900 0.7400 267,141 +0.04(+5.71%)
Apr 24, 2019 0.6300 0.7200 0.6200 0.7000 285,339 +0.07(+11.11%)
Apr 23, 2019 0.5500 0.6400 0.5500 0.6300 376,579 +0.08(+14.55%)
Apr 22, 2019 0.5500 0.5900 0.5500 0.5500 150,175 -0.01(-1.79%)
Apr 18, 2019 0.5400 0.5800 0.5202 0.5600 435,000 +0.05(+9.57%)
Apr 17, 2019 0.6376 0.6411 0.5022 0.5111 891,654 -0.13(-19.89%)
Apr 16, 2019 0.6223 0.6517 0.6000 0.6380 494,278 +0.01(+2.00%)
Apr 15, 2019 0.6569 0.6569 0.6065 0.6255 358,216 -0.03(-4.78%)
Apr 12, 2019 0.6112 0.6569 0.6005 0.6569 158,600 +0.05(+7.41%)
Apr 11, 2019 0.6100 0.6499 0.6000 0.6116 195,729 +0.01(+1.75%)
Apr 10, 2019 0.6155 0.6179 0.6000 0.6011 77,759 -0.02(-2.99%)
Apr 09, 2019 0.6200 0.6232 0.6000 0.6196 175,253 +0.00(+0.26%)
Apr 08, 2019 0.6300 0.6700 0.6100 0.6180 169,218 -0.00(-0.56%)
Apr 05, 2019 0.6800 0.7101 0.6200 0.6215 312,600 -0.05(-7.38%)
Apr 04, 2019 0.6450 0.7280 0.6450 0.6710 1,222,836 +0.04(+6.51%)
Apr 03, 2019 0.6500 0.6700 0.6200 0.6300 152,725 -0.03(-4.57%)
Apr 02, 2019 0.6500 0.6840 0.6200 0.6602 97,792 +0.00(+0.33%)
Apr 01, 2019 0.6168 0.6608 0.6100 0.6580 113,173 +0.04(+6.99%)
Mar 29, 2019 0.6100 0.6500 0.5990 0.6150 206,000 -0.02(-2.38%)
Mar 28, 2019 0.6900 0.6900 0.5800 0.6300 290,767 -0.06(-9.20%)
Mar 27, 2019 0.7223 0.7390 0.5820 0.6938 569,851 -0.05(-6.27%)
Mar 26, 2019 0.7622 0.7679 0.7200 0.7402 176,706 -0.02(-3.24%)
Mar 25, 2019 0.7600 0.7900 0.7400 0.7650 82,359 -0.00(-0.13%)
Mar 22, 2019 0.7500 0.7899 0.7200 0.7660 156,000 +0.01(+1.67%)
Mar 21, 2019 0.7950 0.7950 0.7500 0.7534 125,271 -0.04(-5.20%)
Mar 20, 2019 0.7700 0.7950 0.7600 0.7947 52,382 +0.02(+3.21%)
Mar 19, 2019 0.7559 0.8399 0.7500 0.7700 252,676 +0.02(+2.67%)
Mar 18, 2019 0.8500 0.8600 0.7000 0.7500 468,849 -0.11(-13.01%)
Mar 15, 2019 0.9000 0.9099 0.8530 0.8622 253,600 -0.02(-2.69%)
Mar 14, 2019 0.9000 0.9150 0.8700 0.8860 201,979 +0.01(+0.70%)
Mar 13, 2019 0.9021 0.9050 0.8500 0.8798 361,880 -0.03(-2.78%)
Mar 12, 2019 0.9000 0.9456 0.9000 0.9050 101,829 -0.02(-1.63%)
Mar 11, 2019 0.9000 0.9600 0.9000 0.9200 215,542 +0.01(+1.43%)
Mar 08, 2019 0.9300 0.9500 0.8800 0.9070 88,500 -0.03(-3.51%)
Mar 07, 2019 0.9200 0.9650 0.8600 0.9400 367,176 +0.02(+2.17%)
Mar 06, 2019 0.9600 0.9600 0.9200 0.9200 156,430 -0.04(-4.17%)
Mar 05, 2019 0.9500 0.9646 0.9500 0.9600 70,418 +0.02(+2.13%)
Mar 04, 2019 0.9400 0.9500 0.9200 0.9400 72,737 +0.00(+0.00%)
Mar 01, 2019 0.9600 0.9800 0.9200 0.9400 194,900 -0.02(-2.08%)
Feb 28, 2019 0.9700 0.9800 0.9500 0.9600 128,562 -0.02(-2.04%)
Feb 27, 2019 0.9600 0.9800 0.9600 0.9800 96,275 +0.01(+0.51%)
Feb 26, 2019 0.9800 0.9800 0.9600 0.9750 151,676 -0.01(-0.51%)
Feb 25, 2019 1.000 1.006 0.9600 0.9800 155,383 +0.01(+1.03%)
Feb 22, 2019 0.9800 1.000 0.9600 0.9700 120,700 +0.02(+1.78%)
Feb 21, 2019 0.9900 0.9900 0.9508 0.9530 135,100 -0.04(-3.74%)
Feb 20, 2019 1.010 1.050 0.9700 0.9900 287,098 -0.01(-1.00%)
Feb 19, 2019 1.000 1.050 0.9900 1.000 783,744 +0.02(+2.04%)
Feb 15, 2019 1.050 1.070 0.9200 0.9800 918,500 -0.02(-2.00%)
Feb 14, 2019 1.060 1.160 1.000 1.000 3,030,808 +0.00(+0.00%)
Feb 13, 2019 0.9300 1.050 0.9300 1.000 1,709,095 +0.07(+7.53%)
Feb 12, 2019 0.9200 0.9600 0.9000 0.9300 86,954 +0.01(+1.09%)
Feb 11, 2019 0.9800 0.9800 0.9200 0.9200 137,966 -0.03(-3.16%)
Feb 08, 2019 0.9500 0.9800 0.9300 0.9500 60,700 +0.01(+1.06%)
Feb 07, 2019 0.9826 0.9872 0.9300 0.9400 137,121 -0.06(-6.00%)
Feb 06, 2019 1.000 1.020 0.9700 1.000 202,884 +0.00(+0.00%)
Feb 05, 2019 1.020 1.020 0.9800 1.000 112,819 +0.00(+0.03%)
Feb 04, 2019 1.000 1.080 0.9700 0.9997 430,070 +0.03(+3.06%)
Feb 01, 2019 0.9200 1.030 0.9200 0.9700 195,700 +0.06(+6.71%)
Jan 31, 2019 0.8738 0.9298 0.8700 0.9090 126,210 +0.04(+4.48%)
Jan 30, 2019 0.8625 0.9063 0.8500 0.8700 125,732 +0.03(+3.57%)
Jan 29, 2019 0.8591 0.8845 0.8200 0.8400 131,993 -0.01(-0.59%)
Jan 28, 2019 0.8600 0.9499 0.8200 0.8450 202,560 -0.06(-6.63%)
Jan 25, 2019 0.9120 0.9600 0.8800 0.9050 303,800 -0.01(-0.55%)
Jan 24, 2019 0.9000 0.9700 0.8500 0.9100 140,798 -0.02(-2.15%)
Jan 23, 2019 1.000 1.060 0.8600 0.9300 455,710 -0.08(-7.92%)
Jan 22, 2019 1.000 1.060 1.000 1.010 449,114 +0.01(+1.00%)
Jan 18, 2019 0.9000 1.120 0.8500 1.000 1,713,900 +0.13(+14.94%)
Jan 17, 2019 0.8600 0.9000 0.8201 0.8700 256,378 +0.03(+3.57%)
Jan 16, 2019 0.8400 0.8530 0.8000 0.8400 197,283 +0.02(+2.44%)
Jan 15, 2019 0.8000 0.8400 0.7800 0.8200 267,572 +0.05(+6.40%)
Jan 14, 2019 0.8000 0.8199 0.7500 0.7707 505,614 -0.01(-1.19%)
Jan 11, 2019 0.7100 0.7900 0.6900 0.7800 195,700 +0.07(+9.86%)
Jan 10, 2019 0.7315 0.7423 0.7031 0.7100 98,841 -0.03(-4.05%)
Jan 09, 2019 0.7700 0.7790 0.7400 0.7400 111,321 -0.02(-2.12%)
Jan 08, 2019 0.7900 0.7900 0.7400 0.7560 151,222 -0.02(-3.08%)
Jan 07, 2019 0.8000 0.8000 0.7600 0.7800 124,199 -0.01(-1.27%)
Jan 04, 2019 0.7700 0.8000 0.7500 0.7900 452,500 +0.10(+14.49%)
Jan 03, 2019 0.6700 0.7300 0.6600 0.6900 322,998 +0.04(+6.15%)
Jan 02, 2019 0.5700 0.7100 0.5500 0.6500 535,121 +0.12(+23.11%)
Dec 31, 2018 0.5800 0.5850 0.4700 0.5280 385,100 +0.03(+5.60%)
Dec 28, 2018 0.5000 0.6000 0.5000 0.5000 365,500 -0.02(-3.85%)
Dec 27, 2018 0.4500 0.5499 0.4331 0.5200 249,363 -0.00(-0.38%)
Dec 26, 2018 0.5800 0.5900 0.5120 0.5220 193,808 -0.08(-13.00%)
Dec 24, 2018 0.6300 0.6500 0.5600 0.6000 303,300 +0.00(+0.00%)
Dec 21, 2018 0.6200 0.6500 0.5500 0.6000 343,300 +0.03(+5.24%)
Dec 20, 2018 0.4900 0.6900 0.4800 0.5701 652,843 +0.12(+25.85%)
Dec 19, 2018 0.4300 0.5000 0.4100 0.4530 186,767 +0.02(+5.35%)
Dec 18, 2018 0.4700 0.5079 0.3700 0.4300 822,288 -0.08(-15.19%)
Dec 17, 2018 0.5200 0.5400 0.4644 0.5070 406,734 -0.00(-0.59%)
Dec 14, 2018 0.5100 0.5400 0.5000 0.5100 178,100 +0.00(+0.59%)
Dec 13, 2018 0.5300 0.5625 0.5006 0.5070 111,086 -0.01(-2.52%)
Dec 12, 2018 0.5200 0.5300 0.5000 0.5201 157,510 +0.01(+2.58%)
Dec 11, 2018 0.5100 0.5350 0.5050 0.5070 212,889 -0.00(-0.59%)
Dec 10, 2018 0.5373 0.5600 0.5001 0.5100 185,172 -0.03(-5.56%)
Dec 07, 2018 0.5610 0.5750 0.5300 0.5400 181,800 -0.01(-1.10%)
Dec 06, 2018 0.6200 0.6244 0.5301 0.5460 363,095 -0.00(-0.73%)
Dec 04, 2018 0.6700 0.6700 0.5100 0.5500 518,200 -0.08(-13.37%)
Dec 03, 2018 0.7452 0.7452 0.6031 0.6349 360,116 -0.08(-10.58%)
Nov 30, 2018 0.7200 0.7500 0.7100 0.7100 168,200 -0.02(-2.78%)
Nov 29, 2018 0.7200 0.7600 0.7200 0.7303 145,342 +0.01(+1.43%)
Nov 28, 2018 0.8200 0.8200 0.7100 0.7200 232,052 -0.07(-8.62%)
Nov 27, 2018 0.8100 0.8400 0.7504 0.7879 610,812 +0.01(+1.01%)
Nov 26, 2018 0.8400 0.8400 0.7400 0.7800 149,887 -0.05(-6.02%)
Nov 23, 2018 0.7900 0.8300 0.7300 0.8300 45,000 +0.05(+5.84%)
Nov 21, 2018 0.7842 0.7842 0.7842 0 +0.04(+4.97%)
Nov 20, 2018 0.7800 0.7950 0.7100 0.7471 65,727 -0.01(-0.93%)
Nov 19, 2018 0.7500 0.8000 0.7116 0.7541 269,448 -0.03(-3.32%)
Nov 16, 2018 0.8400 0.8400 0.7800 0.7800 116,700 -0.06(-7.69%)
Nov 15, 2018 0.8500 0.8700 0.8100 0.8450 178,472 +0.01(+1.76%)
Nov 14, 2018 0.8800 0.8800 0.7801 0.8304 92,723 -0.03(-3.61%)
Nov 13, 2018 0.8207 0.8700 0.8000 0.8615 68,193 +0.04(+4.96%)
Nov 12, 2018 0.9000 0.9000 0.8200 0.8208 81,626 -0.07(-7.78%)
Nov 09, 2018 0.8200 0.9000 0.8200 0.8900 181,400 +0.08(+9.58%)
Nov 08, 2018 0.9000 0.9000 0.7823 0.8122 143,324 +0.07(+9.01%)
Nov 07, 2018 0.8500 0.8700 0.7000 0.7451 472,887 -0.08(-9.68%)
Nov 06, 2018 0.9000 0.9125 0.8200 0.8250 238,121 -0.04(-4.95%)
Nov 05, 2018 0.8489 0.9400 0.8200 0.8680 317,548 +0.03(+3.33%)
Nov 02, 2018 0.8300 0.8600 0.8000 0.8400 262,500 +0.04(+4.48%)
Nov 01, 2018 0.8000 0.8500 0.7700 0.8040 309,764 +0.02(+3.08%)
Oct 31, 2018 0.7700 0.8500 0.7500 0.7800 207,500 +0.03(+4.00%)
Oct 30, 2018 0.9300 0.9300 0.7100 0.7500 404,232 -0.09(-11.14%)
Oct 29, 2018 1.000 1.000 0.8300 0.8440 284,850 -0.10(-10.69%)
Oct 26, 2018 0.8400 0.9450 0.8300 0.9450 178,000 +0.09(+10.26%)
Oct 25, 2018 0.8100 1.036 0.8100 0.8571 279,013 +0.03(+3.27%)
Oct 24, 2018 0.8900 0.9000 0.8000 0.8300 672,633 -0.08(-8.79%)
Oct 23, 2018 0.9400 0.9500 0.9000 0.9100 227,910 -0.04(-4.19%)
Oct 22, 2018 1.000 1.020 0.9300 0.9498 225,394 -0.03(-3.08%)
Oct 19, 2018 1.010 1.040 0.9700 0.9800 399,000 -0.02(-2.00%)
Oct 18, 2018 1.020 1.070 0.9900 1.000 216,978 -0.02(-1.96%)
Oct 17, 2018 1.030 1.069 1.010 1.020 259,403 -0.01(-0.97%)
Oct 16, 2018 1.010 1.080 0.9900 1.030 320,337 +0.03(+3.00%)
Oct 15, 2018 1.040 1.100 1.000 1.000 127,302 -0.05(-4.76%)
Oct 12, 2018 1.020 1.130 1.020 1.050 138,400 +0.04(+3.96%)
Oct 11, 2018 1.030 1.040 1.000 1.010 169,561 -0.02(-1.94%)
Oct 10, 2018 1.050 1.094 1.010 1.030 180,523 -0.05(-4.63%)
Oct 09, 2018 1.150 1.180 1.060 1.080 471,277 -0.06(-5.26%)
Oct 08, 2018 1.120 1.140 1.090 1.140 113,754 +0.05(+4.59%)
Oct 05, 2018 1.090 1.120 1.080 1.090 53,300 -0.01(-0.91%)
Oct 04, 2018 1.130 1.144 1.070 1.100 169,974 -0.01(-0.90%)
Oct 03, 2018 1.150 1.160 1.100 1.110 64,527 -0.04(-3.48%)
Oct 02, 2018 1.110 1.150 1.080 1.150 165,241 +0.06(+5.50%)
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.