Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.1637 -0.0008 (-0.49%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 2, 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 (%)
Oct 31, 2023 0.4172 0.4250 0.4050 0.4171 2,638,054 -0.00(-0.69%)
Oct 30, 2023 0.3990 0.4200 0.3880 0.4200 4,576,199 +0.03(+7.75%)
Oct 27, 2023 0.4029 0.4100 0.3801 0.3898 3,719,447 -0.01(-2.91%)
Oct 26, 2023 0.3998 0.4139 0.3900 0.4015 2,485,067 -0.01(-1.35%)
Oct 25, 2023 0.4000 0.4077 0.3900 0.4070 3,417,459 +0.00(+0.82%)
Oct 24, 2023 0.4137 0.4376 0.3980 0.4037 5,595,001 -0.00(-1.05%)
Oct 23, 2023 0.4100 0.4202 0.3823 0.4080 5,806,059 +0.00(+0.99%)
Oct 20, 2023 0.4201 0.4210 0.4002 0.4040 4,888,541 -0.01(-3.09%)
Oct 19, 2023 0.4721 0.4722 0.4120 0.4169 6,687,575 -0.04(-9.17%)
Oct 18, 2023 0.4910 0.4986 0.4511 0.4590 7,448,591 -0.02(-4.87%)
Oct 17, 2023 0.4500 0.4913 0.4500 0.4825 7,760,854 +0.03(+7.25%)
Oct 16, 2023 0.4450 0.4616 0.4417 0.4499 4,403,910 +0.01(+2.67%)
Oct 13, 2023 0.4594 0.4594 0.4311 0.4382 2,979,113 -0.01(-2.56%)
Oct 12, 2023 0.4783 0.4800 0.4383 0.4497 8,051,376 -0.03(-5.92%)
Oct 11, 2023 0.4600 0.4840 0.4544 0.4780 9,925,475 +0.03(+7.61%)
Oct 10, 2023 0.4096 0.4500 0.4048 0.4442 7,026,221 +0.04(+9.41%)
Oct 09, 2023 0.3977 0.4096 0.3850 0.4060 6,385,035 -0.00(-0.54%)
Oct 06, 2023 0.3900 0.4190 0.3860 0.4082 7,532,120 +0.02(+4.19%)
Oct 05, 2023 0.4120 0.4146 0.3790 0.3918 9,418,327 -0.01(-3.26%)
Oct 04, 2023 0.3853 0.4094 0.3800 0.4050 10,021,466 +0.03(+6.92%)
Oct 03, 2023 0.3822 0.3940 0.3750 0.3788 9,275,098 -0.01(-3.47%)
Oct 02, 2023 0.4139 0.4139 0.3805 0.3924 18,964,344 -0.02(-5.31%)
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 18,020,344 +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 0.8299 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 7,028,657 -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 10,311,750 -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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.