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 )

0.1524 -0.0203 (-11.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 28, 2021 9.940 10.15 9.270 9.370 14,415,594 -0.25(-2.60%)
May 27, 2021 9.130 9.660 8.910 9.620 11,323,248 +0.49(+5.37%)
May 26, 2021 8.160 9.350 8.130 9.130 12,007,330 +0.99(+12.16%)
May 25, 2021 8.350 8.490 8.014 8.140 5,934,754 -0.17(-2.05%)
May 24, 2021 8.470 8.520 8.110 8.310 5,773,637 -0.15(-1.77%)
May 21, 2021 8.610 8.820 8.420 8.460 5,886,384 -0.12(-1.40%)
May 20, 2021 9.230 9.230 8.345 8.580 9,426,563 -0.41(-4.56%)
May 19, 2021 8.730 9.090 8.440 8.990 7,673,316 -0.01(-0.11%)
May 18, 2021 8.270 9.200 8.100 9.000 13,764,546 +0.75(+9.09%)
May 17, 2021 8.040 8.340 7.760 8.250 11,665,797 +0.15(+1.85%)
May 14, 2021 7.600 8.260 7.480 8.100 9,934,219 +0.62(+8.29%)
May 13, 2021 7.880 7.979 7.069 7.480 16,014,747 -0.21(-2.73%)
May 12, 2021 8.010 8.420 7.620 7.690 10,361,668 -0.55(-6.67%)
May 11, 2021 7.410 9.139 7.200 8.240 25,213,222 +0.04(+0.49%)
May 10, 2021 9.100 9.410 8.040 8.200 26,592,100 -1.44(-14.94%)
May 07, 2021 9.540 10.08 9.440 9.640 12,541,571 +0.03(+0.31%)
May 06, 2021 10.83 10.87 9.340 9.610 20,209,984 -1.37(-12.48%)
May 05, 2021 11.42 11.47 10.86 10.98 6,243,635 -0.22(-1.96%)
May 04, 2021 11.56 11.60 10.88 11.20 8,355,518 -0.51(-4.36%)
May 03, 2021 12.45 12.48 11.66 11.71 7,930,831 -0.68(-5.49%)
Apr 30, 2021 12.33 13.02 12.27 12.39 13,479,100 -0.22(-1.74%)
Apr 29, 2021 13.14 13.14 12.22 12.61 6,588,564 -0.42(-3.22%)
Apr 28, 2021 12.84 13.22 12.61 13.03 4,457,073 +0.03(+0.23%)
Apr 27, 2021 13.23 13.42 12.76 13.00 6,535,309 -0.23(-1.74%)
Apr 26, 2021 12.83 13.38 12.36 13.23 8,804,060 +0.55(+4.34%)
Apr 23, 2021 12.84 13.15 12.58 12.68 8,168,500 +0.00(+0.00%)
Apr 22, 2021 12.57 13.35 12.43 12.68 11,268,443 +0.22(+1.77%)
Apr 21, 2021 12.03 12.72 11.76 12.46 11,093,703 +0.19(+1.55%)
Apr 20, 2021 12.32 12.90 11.90 12.27 9,866,186 -0.33(-2.62%)
Apr 19, 2021 12.66 12.80 11.77 12.60 14,936,327 -0.63(-4.76%)
Apr 16, 2021 12.01 13.94 11.74 13.23 34,278,600 +1.58(+13.56%)
Apr 15, 2021 12.59 12.62 11.32 11.65 13,321,394 -0.94(-7.47%)
Apr 14, 2021 13.04 13.15 12.49 12.59 7,281,812 -0.47(-3.60%)
Apr 13, 2021 12.58 13.24 12.31 13.06 8,566,698 +0.70(+5.66%)
Apr 12, 2021 12.97 13.00 12.30 12.36 8,044,901 -0.71(-5.47%)
Apr 09, 2021 13.27 13.43 12.91 13.07 7,269,900 -0.34(-2.50%)
Apr 08, 2021 13.22 13.64 12.87 13.41 8,146,651 +0.21(+1.59%)
Apr 07, 2021 13.71 14.08 13.06 13.20 8,381,919 -0.61(-4.42%)
Apr 06, 2021 13.27 14.03 13.03 13.81 8,331,014 +0.58(+4.38%)
Apr 05, 2021 14.47 14.50 13.18 13.23 9,804,615 -0.91(-6.44%)
Apr 01, 2021 14.65 14.91 13.99 14.14 10,386,700 +0.37(+2.69%)
Mar 31, 2021 13.90 14.07 13.39 13.77 11,352,743 +0.37(+2.76%)
Mar 30, 2021 12.94 13.41 12.40 13.40 8,329,641 +0.47(+3.63%)
Mar 29, 2021 13.38 13.43 12.60 12.93 9,741,798 -0.52(-3.87%)
Mar 26, 2021 13.73 14.30 12.87 13.45 13,502,100 -0.12(-0.88%)
Mar 25, 2021 12.81 14.06 12.57 13.57 11,755,961 +0.36(+2.73%)
Mar 24, 2021 14.73 14.73 13.16 13.21 12,108,742 -1.33(-9.15%)
Mar 23, 2021 15.63 15.76 14.32 14.54 12,259,617 -1.09(-6.97%)
Mar 22, 2021 16.25 16.42 15.45 15.63 7,582,207 -0.49(-3.04%)
Mar 19, 2021 15.46 16.25 15.18 16.12 10,435,900 +0.72(+4.68%)
Mar 18, 2021 16.48 16.57 15.21 15.40 15,313,672 -1.53(-9.04%)
Mar 17, 2021 16.02 17.18 15.85 16.93 9,477,086 +0.24(+1.44%)
Mar 16, 2021 17.86 18.59 16.37 16.69 12,697,888 -1.14(-6.39%)
Mar 15, 2021 16.67 18.05 16.38 17.83 14,285,600 +0.96(+5.69%)
Mar 12, 2021 16.08 17.22 15.78 16.87 20,011,800 -0.63(-3.60%)
Mar 11, 2021 16.22 17.98 15.87 17.50 23,214,822 +1.56(+9.79%)
Mar 10, 2021 16.65 17.03 15.44 15.94 19,724,320 -0.41(-2.51%)
Mar 09, 2021 15.80 17.57 15.27 16.35 29,652,362 +0.85(+5.48%)
Mar 08, 2021 14.01 17.75 13.38 15.50 47,695,204 +1.77(+12.89%)
Mar 05, 2021 14.41 14.50 11.87 13.73 21,955,800 -0.73(-5.05%)
Mar 04, 2021 14.31 14.77 13.15 14.46 25,393,794 -0.46(-3.08%)
Mar 03, 2021 16.00 16.36 14.65 14.92 18,880,796 -1.21(-7.50%)
Mar 02, 2021 17.03 17.30 15.60 16.13 26,922,100 -1.21(-6.98%)
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.