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 )

0.1932 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.