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 )

0.7320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021 337.60 356.40 314.00 323.40 1,957,975 -54.00(-14.31%)
Feb 25, 2021 324.20 394.00 300.00 377.40 4,036,404 +74.80(+24.72%)
Feb 24, 2021 281.40 324.60 270.80 302.60 4,872,213 -26.80(-8.14%)
Feb 23, 2021 565.80 572.20 250.00 329.40 3,839,312 -297.40(-47.45%)
Feb 22, 2021 648.00 664.40 620.80 626.80 299,388 -32.40(-4.92%)
Feb 19, 2021 644.00 691.34 636.60 659.20 480,665 +34.80(+5.57%)
Feb 18, 2021 626.60 663.20 617.80 624.40 365,150 -24.20(-3.73%)
Feb 17, 2021 685.60 688.00 624.60 648.60 539,788 -33.60(-4.93%)
Feb 16, 2021 720.20 729.00 677.60 682.20 501,323 -41.60(-5.75%)
Feb 12, 2021 744.00 755.55 716.60 723.80 287,455 -25.40(-3.39%)
Feb 11, 2021 783.80 793.20 734.40 749.20 357,107 -20.00(-2.60%)
Feb 10, 2021 799.40 845.00 767.40 769.20 511,859 -34.60(-4.30%)
Feb 09, 2021 775.20 827.00 757.00 803.80 546,549 +10.80(+1.36%)
Feb 08, 2021 795.40 808.80 742.40 793.00 630,262 -19.20(-2.36%)
Feb 05, 2021 825.40 842.00 776.00 812.20 673,710 -14.60(-1.77%)
Feb 04, 2021 731.60 859.20 722.20 826.80 1,548,645 +105.80(+14.67%)
Feb 03, 2021 695.60 748.80 693.80 721.00 589,021 +36.80(+5.38%)
Feb 02, 2021 759.60 768.40 670.00 684.20 997,644 -93.00(-11.97%)
Feb 01, 2021 718.00 804.80 692.80 777.20 1,197,246 +90.80(+13.23%)
Jan 29, 2021 668.00 760.00 664.00 686.40 1,159,695 +24.40(+3.69%)
Jan 28, 2021 674.60 730.00 590.40 662.00 1,038,078 -34.00(-4.89%)
Jan 27, 2021 635.20 809.00 620.00 696.00 2,394,131 +52.40(+8.14%)
Jan 26, 2021 540.80 666.40 530.20 643.60 3,912,147 +149.40(+30.23%)
Jan 25, 2021 472.40 515.40 466.00 494.20 988,982 +24.00(+5.10%)
Jan 22, 2021 451.00 484.80 450.20 470.20 424,290 +13.20(+2.89%)
Jan 21, 2021 447.00 468.40 445.80 457.00 423,161 -9.60(-2.06%)
Jan 20, 2021 480.20 489.80 453.20 466.60 461,911 -8.60(-1.81%)
Jan 19, 2021 479.00 479.80 461.60 475.20 427,872 +8.40(+1.80%)
Jan 15, 2021 489.20 490.14 460.80 466.80 440,170 -25.40(-5.16%)
Jan 14, 2021 496.40 498.60 475.60 492.20 446,029 +1.40(+0.29%)
Jan 13, 2021 501.20 519.40 487.80 490.80 465,613 -9.60(-1.92%)
Jan 12, 2021 520.20 531.40 481.20 500.40 687,536 -14.80(-2.87%)
Jan 11, 2021 499.80 527.20 491.00 515.20 539,041 +3.90(+0.76%)
Jan 08, 2021 559.80 559.80 498.00 511.30 1,064,525 -40.70(-7.37%)
Jan 07, 2021 495.40 554.80 485.20 552.00 1,216,048 +79.00(+16.70%)
Jan 06, 2021 459.00 496.00 442.20 473.00 946,747 +24.40(+5.44%)
Jan 05, 2021 427.20 453.80 423.80 448.60 676,266 +20.20(+4.72%)
Jan 04, 2021 415.60 431.80 398.20 428.40 944,749 +32.80(+8.29%)
Dec 31, 2020 395.60 395.60 395.60 407,689 -29.80(-7.01%)
Dec 30, 2020 419.80 431.80 414.40 425.40 407,689 +7.20(+1.72%)
Dec 29, 2020 431.20 432.80 408.40 418.20 413,607 -8.20(-1.92%)
Dec 28, 2020 471.00 473.40 425.00 426.40 565,745 -33.00(-7.18%)
Dec 24, 2020 457.40 490.80 452.40 459.40 580,550 +4.80(+1.06%)
Dec 23, 2020 469.80 470.00 433.20 454.60 540,136 -11.40(-2.45%)
Dec 22, 2020 421.00 468.40 416.60 466.00 897,711 +52.80(+12.78%)
Dec 21, 2020 419.00 426.40 402.60 413.20 594,236 -9.80(-2.32%)
Dec 18, 2020 421.00 441.60 418.80 423.00 549,205 -0.40(-0.09%)
Dec 17, 2020 426.20 432.00 414.40 423.40 410,760 -2.00(-0.47%)
Dec 16, 2020 440.60 442.00 407.00 425.40 469,385 -11.60(-2.65%)
Dec 15, 2020 432.20 449.00 428.00 437.00 435,085 +9.20(+2.15%)
Dec 14, 2020 438.00 445.80 420.60 427.80 417,838 -7.80(-1.79%)
Dec 11, 2020 425.00 454.40 419.40 435.60 673,445 +12.80(+3.03%)
Dec 10, 2020 421.00 439.20 413.00 422.80 447,545 +2.00(+0.48%)
Dec 09, 2020 420.60 458.20 411.20 420.80 679,797 -6.40(-1.50%)
Dec 08, 2020 421.20 429.20 403.40 427.20 568,313 +2.60(+0.61%)
Dec 07, 2020 429.80 440.80 418.80 424.60 476,364 -16.80(-3.81%)
Dec 04, 2020 449.20 451.20 425.60 441.40 587,955 -12.00(-2.65%)
Dec 03, 2020 430.20 463.00 413.20 453.40 1,288,685 +44.80(+10.96%)
Dec 02, 2020 384.60 419.00 378.60 408.60 1,704,309 -96.00(-19.02%)
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.