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 )

0.1800 -0.0302 (-14.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2017 3.930 3.930 3.600 3.690 605,577 -0.25(-6.35%)
Jun 29, 2017 3.580 3.970 3.570 3.940 1,952,148 +0.39(+10.99%)
Jun 28, 2017 3.610 3.770 3.500 3.550 545,535 -0.10(-2.74%)
Jun 27, 2017 4.020 4.020 3.650 3.650 530,451 -0.36(-8.98%)
Jun 26, 2017 4.200 4.230 3.930 4.010 522,939 -0.22(-5.20%)
Jun 23, 2017 4.500 4.500 4.240 4.230 2,013,615 -0.49(-10.38%)
Jun 22, 2017 4.670 4.890 4.560 4.720 918,678 +0.08(+1.72%)
Jun 21, 2017 4.430 4.750 4.260 4.640 1,315,952 +0.26(+5.94%)
Jun 20, 2017 4.030 4.470 3.910 4.380 1,401,232 +0.34(+8.42%)
Jun 19, 2017 4.270 4.280 3.720 4.040 2,301,627 -0.01(-0.25%)
Jun 16, 2017 3.610 4.100 3.610 4.050 2,399,097 +0.45(+12.50%)
Jun 15, 2017 3.550 3.610 3.530 3.600 180,233 +0.00(+0.00%)
Jun 14, 2017 3.690 3.710 3.500 3.600 229,007 -0.10(-2.70%)
Jun 13, 2017 3.720 3.760 3.670 3.700 148,005 -0.02(-0.54%)
Jun 12, 2017 3.780 3.800 3.670 3.720 216,143 -0.04(-1.06%)
Jun 09, 2017 3.900 3.940 3.690 3.760 472,358 -0.10(-2.59%)
Jun 08, 2017 3.560 3.880 3.550 3.860 958,884 +0.29(+8.12%)
Jun 07, 2017 3.540 3.600 3.471 3.570 119,566 +0.03(+0.85%)
Jun 06, 2017 3.520 3.650 3.450 3.540 232,017 +0.05(+1.43%)
Jun 05, 2017 3.670 3.680 3.470 3.490 272,192 -0.07(-1.97%)
Jun 02, 2017 3.720 3.725 3.500 3.560 206,389 -0.04(-1.11%)
Jun 01, 2017 3.620 3.740 3.500 3.600 424,425 +0.08(+2.27%)
May 31, 2017 3.500 3.870 3.430 3.520 1,022,914 +0.04(+1.15%)
May 30, 2017 3.500 3.500 3.300 3.480 219,151 -0.02(-0.57%)
May 26, 2017 3.650 3.684 3.290 3.500 425,801 -0.15(-4.11%)
May 25, 2017 3.670 3.766 3.540 3.650 343,987 -0.01(-0.27%)
May 24, 2017 3.840 3.870 3.430 3.660 940,317 -0.17(-4.44%)
May 23, 2017 3.990 4.000 3.810 3.830 468,814 -0.13(-3.28%)
May 22, 2017 3.680 4.040 3.550 3.960 765,442 +0.28(+7.61%)
May 19, 2017 3.490 3.730 3.440 3.680 743,330 +0.16(+4.55%)
May 18, 2017 3.260 3.640 3.200 3.520 600,067 +0.20(+6.02%)
May 17, 2017 3.100 3.380 3.050 3.320 560,566 +0.15(+4.73%)
May 16, 2017 3.170 3.210 2.940 3.170 354,323 +0.10(+3.26%)
May 15, 2017 2.790 3.300 2.710 3.070 1,427,906 +0.26(+9.25%)
May 12, 2017 2.530 2.840 2.350 2.810 840,794 +0.28(+11.07%)
May 11, 2017 2.710 2.731 2.271 2.530 902,392 -0.16(-5.95%)
May 10, 2017 2.990 3.260 2.600 2.690 1,073,898 -0.23(-7.88%)
May 09, 2017 3.190 3.380 2.910 2.920 1,120,386 -0.24(-7.59%)
May 08, 2017 3.810 3.890 2.910 3.160 2,437,227 -0.46(-12.71%)
May 05, 2017 3.000 4.460 3.000 3.620 8,422,719 +0.67(+22.71%)
May 04, 2017 2.500 3.090 2.320 2.950 1,512,846 +0.65(+28.26%)
May 03, 2017 2.260 2.406 2.160 2.300 628,281 +0.15(+6.98%)
May 02, 2017 2.320 2.402 2.120 2.150 426,912 +0.15(+7.50%)
May 01, 2017 2.050 2.060 1.900 2.000 332,622 -0.04(-1.96%)
Apr 28, 2017 2.070 2.090 2.000 2.040 167,474 -0.05(-2.39%)
Apr 27, 2017 2.200 2.220 2.070 2.090 95,002 -0.09(-4.13%)
Apr 26, 2017 2.150 2.239 2.100 2.180 137,787 +0.02(+0.93%)
Apr 25, 2017 2.260 2.370 2.130 2.160 210,231 -0.09(-4.00%)
Apr 24, 2017 2.270 2.350 2.200 2.250 188,396 +0.01(+0.45%)
Apr 21, 2017 2.300 2.310 2.220 2.240 59,154 -0.06(-2.61%)
Apr 20, 2017 2.400 2.500 2.250 2.300 113,352 -0.09(-3.77%)
Apr 19, 2017 2.280 2.420 2.203 2.390 133,899 +0.13(+5.75%)
Apr 18, 2017 2.260 2.340 2.100 2.260 121,638 -0.01(-0.44%)
Apr 17, 2017 1.900 2.320 1.900 2.270 316,408 +0.34(+17.62%)
Apr 13, 2017 1.950 2.070 1.900 1.930 165,172 -0.02(-1.03%)
Apr 12, 2017 2.150 2.180 1.940 1.950 179,542 -0.21(-9.72%)
Apr 11, 2017 2.220 2.390 2.120 2.160 199,635 -0.07(-3.14%)
Apr 10, 2017 2.270 2.430 2.220 2.230 102,518 -0.05(-2.19%)
Apr 07, 2017 2.300 2.400 2.230 2.280 84,966 -0.03(-1.30%)
Apr 06, 2017 2.260 2.569 2.220 2.310 118,141 +0.03(+1.32%)
Apr 05, 2017 2.450 2.570 2.280 2.280 90,645 -0.14(-5.79%)
Apr 04, 2017 2.460 2.630 2.380 2.420 159,340 -0.06(-2.42%)
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.