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 )

0.1570 -0.0002 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 0.4276 0.4495 0.4142 0.4144 18,611,212 +0.00(+0.10%)
Sep 28, 2023 0.4198 0.4300 0.4014 0.4140 17,193,366 -0.00(-0.84%)
Sep 27, 2023 0.4400 0.4470 0.4060 0.4175 12,486,148 -0.01(-3.02%)
Sep 26, 2023 0.4500 0.4598 0.4150 0.4305 21,250,916 -0.02(-5.03%)
Sep 25, 2023 0.4350 0.4570 0.3950 0.4533 28,686,588 +0.02(+5.00%)
Sep 22, 2023 0.4860 0.4868 0.4000 0.4317 24,977,652 -0.04(-9.06%)
Sep 21, 2023 0.5000 0.5010 0.4566 0.4747 25,627,792 -0.04(-7.83%)
Sep 20, 2023 0.5700 0.5748 0.5125 0.5150 18,617,116 -0.04(-6.36%)
Sep 19, 2023 0.5621 0.5793 0.5425 0.5500 11,292,859 -0.02(-2.98%)
Sep 18, 2023 0.5990 0.6000 0.5560 0.5669 11,140,322 -0.03(-4.96%)
Sep 15, 2023 0.6100 0.6206 0.5806 0.5965 20,460,542 -0.03(-4.64%)
Sep 14, 2023 0.6300 0.6489 0.6050 0.6255 17,995,072 -0.00(-0.71%)
Sep 13, 2023 0.7600 0.7650 0.6300 0.6300 38,982,348 -0.01(-0.80%)
Sep 12, 2023 0.6555 0.6580 0.6184 0.6351 18,016,152 +0.01(+1.13%)
Sep 11, 2023 0.6200 0.6640 0.6000 0.6280 15,311,896 +0.04(+7.50%)
Sep 08, 2023 0.6200 0.6230 0.5465 0.5842 14,258,682 -0.03(-4.23%)
Sep 07, 2023 0.6700 0.6700 0.5999 0.6100 13,112,942 -0.05(-7.87%)
Sep 06, 2023 0.7279 0.7279 0.6600 0.6621 10,219,920 -0.05(-6.75%)
Sep 05, 2023 0.7500 0.7508 0.7070 0.7100 9,014,316 -0.04(-5.57%)
Sep 01, 2023 0.7900 0.8100 0.7472 0.7519 6,911,668 -0.04(-4.61%)
Aug 31, 2023 0.7895 0.8280 0.7701 0.7882 6,063,264 -0.01(-0.69%)
Aug 30, 2023 0.8000 0.8144 0.7711 0.7937 3,616,879 -0.01(-0.96%)
Aug 29, 2023 0.7704 0.8290 0.7520 0.8014 6,000,601 +0.02(+3.01%)
Aug 28, 2023 0.7422 0.7888 0.7401 0.7780 5,785,088 +0.04(+4.94%)
Aug 25, 2023 0.7526 0.7760 0.7300 0.7414 5,435,597 +0.01(+0.87%)
Aug 24, 2023 0.8000 0.8000 0.7150 0.7350 6,283,004 -0.05(-6.25%)
Aug 23, 2023 0.7545 0.7890 0.7400 0.7840 5,172,474 +0.03(+4.28%)
Aug 22, 2023 0.8052 0.8200 0.7380 0.7518 7,028,767 -0.05(-5.71%)
Aug 21, 2023 0.8100 0.8230 0.7751 0.7973 6,550,718 +0.01(+1.01%)
Aug 18, 2023 0.7609 0.8055 0.7400 0.7893 8,784,875 +0.01(+1.15%)
Aug 17, 2023 0.8200 0.8299 0.7651 0.7803 10,311,800 -0.01(-1.28%)
Aug 16, 2023 0.8300 0.8300 0.7800 0.7904 8,418,323 -0.04(-4.77%)
Aug 15, 2023 0.8600 0.8700 0.8300 0.8300 5,648,207 -0.03(-3.26%)
Aug 14, 2023 0.8899 0.8900 0.8501 0.8580 8,397,207 -0.04(-4.50%)
Aug 11, 2023 0.9850 0.9886 0.8900 0.8984 11,973,413 -0.09(-9.44%)
Aug 10, 2023 1.040 1.040 0.9850 0.9921 9,248,323 -0.04(-3.68%)
Aug 09, 2023 1.100 1.100 1.020 1.030 6,208,307 -0.07(-6.36%)
Aug 08, 2023 1.080 1.100 0.9949 1.100 10,692,043 -0.08(-6.78%)
Aug 07, 2023 1.210 1.210 1.110 1.180 5,566,866 -0.01(-0.84%)
Aug 04, 2023 1.250 1.260 1.190 1.190 4,834,610 -0.08(-6.30%)
Aug 03, 2023 1.230 1.335 1.220 1.270 5,958,498 +0.04(+3.25%)
Aug 02, 2023 1.260 1.290 1.170 1.230 5,519,424 -0.07(-5.38%)
Aug 01, 2023 1.340 1.350 1.230 1.300 7,699,018 -0.03(-2.26%)
Jul 31, 2023 1.250 1.360 1.220 1.330 13,037,596 +0.16(+13.68%)
Jul 28, 2023 1.070 1.190 1.070 1.170 7,227,982 +0.09(+8.33%)
Jul 27, 2023 1.160 1.180 1.060 1.080 4,939,870 -0.05(-4.85%)
Jul 26, 2023 1.100 1.170 1.070 1.135 5,387,361 +0.01(+1.34%)
Jul 25, 2023 1.190 1.195 1.110 1.120 6,175,756 -0.06(-5.49%)
Jul 24, 2023 1.170 1.240 1.160 1.185 5,330,537 +0.03(+2.16%)
Jul 21, 2023 1.230 1.250 1.090 1.160 7,311,646 -0.06(-4.92%)
Jul 20, 2023 1.270 1.300 1.190 1.220 8,402,355 -0.04(-3.17%)
Jul 19, 2023 1.100 1.290 1.090 1.260 17,033,748 +0.19(+17.76%)
Jul 18, 2023 1.080 1.120 1.050 1.070 4,061,790 -0.01(-0.93%)
Jul 17, 2023 1.010 1.130 0.9999 1.080 6,060,842 +0.09(+9.17%)
Jul 14, 2023 1.140 1.160 0.9701 0.9893 15,006,316 -0.11(-10.06%)
Jul 13, 2023 1.050 1.115 1.030 1.100 7,401,038 +0.05(+4.76%)
Jul 12, 2023 1.050 1.100 1.005 1.050 8,697,033 +0.03(+2.94%)
Jul 11, 2023 0.9301 1.040 0.9100 1.020 12,834,389 +0.09(+9.63%)
Jul 10, 2023 0.9500 0.9490 0.8925 0.9304 8,397,739 +0.01(+1.22%)
Jul 07, 2023 0.9000 0.9750 0.9000 0.9192 9,704,354 +0.02(+2.44%)
Jul 06, 2023 0.9300 0.9473 0.8764 0.8973 7,369,026 -0.07(-7.24%)
Jul 05, 2023 0.9760 1.000 0.9375 0.9673 18,215,960 -0.02(-2.26%)
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.