Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Forward Inds Inc (NQ: FORD )

1.600 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.090 7.740 6.800 7.500 1,569,456 +0.53(+7.60%)
Jan 28, 2005 6.920 7.340 6.720 6.970 751,671 -0.09(-1.27%)
Jan 27, 2005 6.600 7.690 6.530 7.060 1,635,458 +0.49(+7.46%)
Jan 26, 2005 7.020 7.240 6.500 6.570 1,145,527 -0.49(-6.94%)
Jan 25, 2005 7.860 8.120 6.850 7.060 2,814,358 -0.93(-11.64%)
Jan 24, 2005 6.410 8.050 6.200 7.990 3,473,590 +1.61(+25.24%)
Jan 21, 2005 7.050 7.530 6.050 6.380 3,468,031 -0.44(-6.45%)
Jan 20, 2005 4.490 7.170 4.360 6.820 4,899,013 +2.42(+55.00%)
Jan 19, 2005 4.450 4.500 4.350 4.400 186,800 +0.03(+0.69%)
Jan 18, 2005 4.180 4.450 4.130 4.370 207,820 +0.26(+6.33%)
Jan 14, 2005 3.790 4.110 3.751 4.110 100,311 +0.34(+9.02%)
Jan 13, 2005 3.730 3.800 3.650 3.770 15,492 +0.02(+0.53%)
Jan 12, 2005 3.800 3.800 3.600 3.750 47,650 +0.04(+1.08%)
Jan 11, 2005 3.700 3.750 3.600 3.710 27,891 +0.00(+0.00%)
Jan 10, 2005 3.650 3.850 3.600 3.710 61,995 -0.01(-0.27%)
Jan 07, 2005 3.800 3.940 3.660 3.720 42,305 -0.13(-3.38%)
Jan 06, 2005 3.570 4.000 3.570 3.850 46,167 -0.04(-1.03%)
Jan 05, 2005 3.900 4.150 3.800 3.890 78,869 -0.15(-3.69%)
Jan 04, 2005 4.190 4.190 3.420 4.039 238,614 -0.11(-2.67%)
Jan 03, 2005 4.280 4.280 4.010 4.150 65,320 -0.03(-0.72%)
Dec 31, 2004 4.140 4.180 4.010 4.180 80,200 +0.04(+0.97%)
Dec 30, 2004 4.200 4.390 4.000 4.140 115,500 -0.25(-5.69%)
Dec 29, 2004 4.550 4.586 4.070 4.390 170,100 -0.12(-2.66%)
Dec 28, 2004 4.350 4.520 4.350 4.510 219,300 +0.16(+3.68%)
Dec 27, 2004 4.300 4.470 4.250 4.350 254,500 +0.10(+2.35%)
Dec 23, 2004 4.110 4.250 3.770 4.250 323,200 +0.14(+3.41%)
Dec 22, 2004 3.870 4.240 3.800 4.110 339,100 +0.22(+5.66%)
Dec 21, 2004 3.640 4.080 3.500 3.890 334,300 +0.20(+5.42%)
Dec 20, 2004 3.480 3.690 3.480 3.690 53,900 +0.07(+1.93%)
Dec 17, 2004 3.600 3.690 3.500 3.620 76,300 -0.09(-2.43%)
Dec 16, 2004 3.690 3.780 3.530 3.710 67,000 +0.00(+0.00%)
Dec 15, 2004 3.500 3.790 3.370 3.710 132,000 +0.06(+1.64%)
Dec 14, 2004 3.520 3.650 3.500 3.650 72,500 +0.05(+1.36%)
Dec 13, 2004 3.700 3.700 3.360 3.601 87,300 +0.05(+1.44%)
Dec 10, 2004 3.510 3.720 3.500 3.550 110,800 -0.07(-1.93%)
Dec 09, 2004 3.460 3.850 3.210 3.620 420,700 +0.13(+3.72%)
Dec 08, 2004 4.100 4.320 3.490 3.490 1,263,900 +0.17(+5.12%)
Dec 07, 2004 2.740 3.700 2.623 3.320 1,079,100 +0.58(+21.17%)
Dec 06, 2004 2.690 2.769 2.690 2.740 2,500 +0.00(+0.00%)
Dec 03, 2004 2.740 2.740 2.730 2.740 14,400 -0.06(-2.14%)
Dec 02, 2004 2.740 2.900 2.740 2.800 21,300 +0.07(+2.56%)
Dec 01, 2004 2.790 2.870 2.730 2.730 16,000 -0.10(-3.53%)
Nov 30, 2004 2.660 2.900 2.660 2.830 30,500 +0.09(+3.28%)
Nov 29, 2004 2.711 2.740 2.670 2.740 15,500 +0.03(+1.11%)
Nov 26, 2004 2.740 2.740 2.710 2.710 3,800 +0.00(+0.00%)
Nov 24, 2004 2.710 2.770 2.710 2.710 6,700 +0.02(+0.74%)
Nov 23, 2004 2.610 2.770 2.610 2.690 24,400 +0.07(+2.67%)
Nov 22, 2004 2.550 2.660 2.550 2.620 16,900 -0.01(-0.38%)
Nov 19, 2004 2.430 2.630 2.430 2.630 18,400 +0.10(+3.95%)
Nov 18, 2004 2.470 2.560 2.460 2.530 9,300 -0.02(-0.75%)
Nov 17, 2004 2.600 2.600 2.480 2.549 6,800 -0.03(-1.20%)
Nov 16, 2004 2.600 2.600 2.500 2.580 10,800 +0.00(+0.00%)
Nov 15, 2004 2.600 2.610 2.530 2.580 6,400 -0.02(-0.77%)
Nov 12, 2004 2.520 2.610 2.520 2.600 8,900 +0.03(+1.17%)
Nov 11, 2004 2.540 2.570 2.480 2.570 27,900 +0.05(+1.98%)
Nov 10, 2004 2.540 2.550 2.400 2.520 12,400 +0.10(+4.13%)
Nov 09, 2004 2.461 2.600 2.360 2.420 26,300 -0.04(-1.67%)
Nov 08, 2004 2.590 2.590 2.399 2.461 12,100 -0.10(-3.87%)
Nov 05, 2004 2.340 2.610 2.340 2.560 8,900 +0.21(+8.94%)
Nov 04, 2004 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 03, 2004 2.300 2.361 2.300 2.350 10,600 +0.01(+0.38%)
Nov 02, 2004 2.380 2.380 2.330 2.341 1,700 +0.01(+0.47%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.