Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.0080 (-1.08%)
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 (%)
Sep 18, 2024 0.7600 0.7950 0.7011 0.7320 1,794,262 -0.00(-0.66%)
Sep 17, 2024 0.6960 0.7796 0.6655 0.7369 2,933,313 +0.05(+7.37%)
Sep 16, 2024 0.6867 0.7092 0.6600 0.6863 1,883,559 +0.01(+1.15%)
Sep 13, 2024 0.6235 0.7051 0.6100 0.6785 3,098,732 +0.07(+11.23%)
Sep 12, 2024 0.6420 0.6500 0.6031 0.6100 2,609,726 -0.05(-6.97%)
Sep 11, 2024 0.6873 0.7049 0.6141 0.6557 3,650,063 -0.04(-5.65%)
Sep 10, 2024 0.7430 0.7679 0.6600 0.6950 7,970,162 -0.06(-7.33%)
Sep 09, 2024 0.6210 0.8081 0.5725 0.7500 24,743,288 +0.17(+29.53%)
Sep 06, 2024 0.6298 0.6323 0.5770 0.5790 906,031 -0.05(-8.02%)
Sep 05, 2024 0.6263 0.6480 0.6125 0.6295 907,734 +0.01(+1.19%)
Sep 04, 2024 0.6161 0.6389 0.6052 0.6221 1,028,061 +0.01(+0.88%)
Sep 03, 2024 0.6800 0.6849 0.6043 0.6167 1,259,425 -0.06(-9.31%)
Aug 30, 2024 0.7190 0.7190 0.6740 0.6800 718,293 -0.02(-2.17%)
Aug 29, 2024 0.7000 0.7296 0.6951 0.6951 758,357 -0.02(-3.19%)
Aug 28, 2024 0.7800 0.7846 0.6800 0.7180 1,811,244 -0.06(-7.76%)
Aug 27, 2024 0.7990 0.8000 0.7530 0.7784 947,884 -0.01(-0.98%)
Aug 26, 2024 0.8200 0.8200 0.7507 0.7861 1,151,570 +0.00(+0.26%)
Aug 23, 2024 0.8100 0.8166 0.7010 0.7841 2,630,656 -0.01(-1.11%)
Aug 22, 2024 0.8800 0.8899 0.7800 0.7929 3,295,261 -0.09(-9.91%)
Aug 21, 2024 0.9787 0.9787 0.8715 0.8801 2,752,092 -0.08(-8.69%)
Aug 20, 2024 1.080 1.100 0.8607 0.9639 5,354,446 -0.26(-20.99%)
Aug 19, 2024 1.200 1.230 1.160 1.220 1,242,417 +0.04(+3.39%)
Aug 16, 2024 1.140 1.200 1.115 1.180 872,507 +0.04(+3.51%)
Aug 15, 2024 1.090 1.150 1.070 1.140 666,527 +0.04(+3.64%)
Aug 14, 2024 1.150 1.160 1.060 1.100 899,151 -0.06(-5.17%)
Aug 13, 2024 1.150 1.210 1.110 1.160 1,045,824 +0.00(+0.00%)
Aug 12, 2024 1.150 1.160 1.090 1.160 735,058 +0.01(+0.87%)
Aug 09, 2024 1.190 1.220 1.140 1.150 645,943 -0.04(-3.36%)
Aug 08, 2024 1.130 1.200 1.125 1.190 684,195 +0.04(+3.48%)
Aug 07, 2024 1.200 1.200 1.110 1.150 867,735 -0.01(-0.86%)
Aug 06, 2024 1.210 1.220 1.140 1.160 678,421 +0.00(+0.00%)
Aug 05, 2024 1.200 1.210 1.100 1.160 1,090,945 -0.13(-10.08%)
Aug 02, 2024 1.320 1.338 1.250 1.290 1,062,542 -0.05(-3.73%)
Aug 01, 2024 1.410 1.430 1.330 1.340 1,270,929 -0.12(-8.22%)
Jul 31, 2024 1.460 1.500 1.410 1.460 668,910 -0.01(-0.68%)
Jul 30, 2024 1.500 1.560 1.460 1.470 719,550 -0.02(-1.34%)
Jul 29, 2024 1.510 1.520 1.451 1.490 622,858 +0.00(+0.00%)
Jul 26, 2024 1.530 1.530 1.440 1.490 1,022,493 -0.01(-0.67%)
Jul 25, 2024 1.510 1.565 1.480 1.500 874,127 -0.01(-0.66%)
Jul 24, 2024 1.620 1.670 1.480 1.510 1,249,260 -0.16(-9.31%)
Jul 23, 2024 1.670 1.680 1.550 1.665 945,774 +0.01(+0.30%)
Jul 22, 2024 1.700 1.760 1.570 1.660 1,344,757 -0.01(-0.60%)
Jul 19, 2024 1.890 1.890 1.622 1.670 1,208,796 -0.22(-11.64%)
Jul 18, 2024 1.950 2.080 1.750 1.890 3,487,304 -0.20(-9.57%)
Jul 17, 2024 2.160 2.200 1.870 2.090 4,161,782 +0.01(+0.48%)
Jul 16, 2024 1.700 2.250 1.650 2.080 7,398,867 +0.43(+26.06%)
Jul 15, 2024 1.750 1.760 1.620 1.650 788,459 -0.07(-4.07%)
Jul 12, 2024 1.780 1.780 1.650 1.720 1,116,347 -0.01(-0.58%)
Jul 11, 2024 1.510 1.780 1.500 1.730 2,236,158 +0.26(+17.69%)
Jul 10, 2024 1.510 1.520 1.440 1.470 560,744 -0.02(-1.34%)
Jul 09, 2024 1.490 1.510 1.370 1.490 1,017,916 +0.02(+1.36%)
Jul 08, 2024 1.340 1.500 1.330 1.470 1,625,623 +0.13(+9.70%)
Jul 05, 2024 1.380 1.410 1.285 1.340 968,716 -0.02(-1.47%)
Jul 03, 2024 1.400 1.400 1.360 1.360 670,278 +0.00(+0.00%)
Jul 02, 2024 1.530 1.530 1.360 1.360 1,320,978 -0.16(-10.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.