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 )

0.1569 -0.0038 (-2.36%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 25, 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 (%)
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%)
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.