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 )

0.5823 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.430 1.490 1.430 1.430 14,718 +0.01(+0.70%)
Feb 26, 2016 1.440 1.490 1.350 1.420 28,131 -0.02(-1.39%)
Feb 25, 2016 1.480 1.490 1.420 1.440 6,280 -0.03(-2.04%)
Feb 24, 2016 1.480 1.500 1.460 1.470 5,580 +0.00(+0.00%)
Feb 23, 2016 1.480 1.540 1.430 1.470 18,219 -0.00(-0.14%)
Feb 22, 2016 1.430 1.519 1.390 1.472 55,379 +0.06(+4.40%)
Feb 19, 2016 1.400 1.440 1.400 1.410 20,779 -0.02(-1.40%)
Feb 18, 2016 1.460 1.560 1.380 1.430 43,417 -0.05(-3.37%)
Feb 17, 2016 1.380 1.490 1.380 1.480 26,383 +0.11(+8.02%)
Feb 16, 2016 1.300 1.370 1.300 1.370 28,042 +0.08(+6.20%)
Feb 12, 2016 1.300 1.290 1.290 1.290 59,400 +0.03(+2.38%)
Feb 11, 2016 1.250 1.270 1.197 1.260 113,529 +0.07(+5.70%)
Feb 10, 2016 1.300 1.300 1.190 1.192 85,507 +0.00(+0.17%)
Feb 09, 2016 1.180 1.200 1.153 1.190 5,124 +0.01(+0.85%)
Feb 08, 2016 1.220 1.240 1.180 1.180 19,167 -0.03(-2.48%)
Feb 05, 2016 1.190 1.280 1.183 1.210 26,961 +0.00(+0.00%)
Feb 04, 2016 1.180 1.250 1.163 1.210 7,598 +0.02(+1.68%)
Feb 03, 2016 1.230 1.280 1.140 1.190 101,708 -0.02(-1.65%)
Feb 02, 2016 1.250 1.270 1.120 1.210 200,125 -0.04(-3.20%)
Feb 01, 2016 1.270 1.270 1.160 1.250 58,219 -0.01(-0.79%)
Jan 29, 2016 1.280 1.370 1.260 1.260 83,960 +0.00(+0.00%)
Jan 28, 2016 1.250 1.280 1.250 1.260 56,393 +0.01(+0.80%)
Jan 27, 2016 1.260 1.290 1.250 1.250 61,468 -0.02(-1.57%)
Jan 26, 2016 1.220 1.280 1.219 1.270 24,700 +0.05(+4.10%)
Jan 25, 2016 1.210 1.270 1.190 1.220 14,298 +0.02(+1.67%)
Jan 22, 2016 1.280 1.379 1.180 1.200 208,253 -0.05(-4.00%)
Jan 21, 2016 1.240 1.390 1.210 1.250 46,104 -0.01(-0.79%)
Jan 20, 2016 1.300 1.390 1.218 1.260 25,724 -0.04(-3.08%)
Jan 19, 2016 1.160 1.500 1.160 1.300 284,386 +0.15(+13.05%)
Jan 15, 2016 1.220 1.150 1.150 1.150 86,400 -0.07(-5.74%)
Jan 14, 2016 1.270 1.350 1.220 1.220 96,601 -0.08(-6.15%)
Jan 13, 2016 1.310 1.340 1.260 1.300 64,412 -0.03(-2.26%)
Jan 12, 2016 1.310 1.330 1.310 1.330 19,381 +0.02(+1.53%)
Jan 11, 2016 1.330 1.377 1.310 1.310 20,345 -0.04(-2.96%)
Jan 08, 2016 1.350 1.359 1.318 1.350 23,816 +0.00(+0.00%)
Jan 07, 2016 1.420 1.420 1.350 1.350 129,612 +0.00(+0.00%)
Jan 06, 2016 1.320 1.440 1.314 1.350 81,888 +0.00(+0.00%)
Jan 05, 2016 1.400 1.470 1.350 1.350 66,788 -0.08(-5.59%)
Jan 04, 2016 1.510 1.520 1.410 1.430 21,756 -0.05(-3.38%)
Dec 31, 2015 1.490 1.480 1.480 1.480 14,900 +0.00(+0.00%)
Dec 30, 2015 1.490 1.500 1.450 1.480 25,693 +0.02(+1.37%)
Dec 29, 2015 1.500 1.510 1.400 1.460 87,552 +0.03(+2.10%)
Dec 28, 2015 1.500 1.540 1.330 1.430 146,716 -0.07(-4.67%)
Dec 24, 2015 1.530 1.500 1.500 1.500 15,700 +0.00(+0.00%)
Dec 23, 2015 1.510 1.540 1.490 1.500 84,440 +0.02(+1.35%)
Dec 22, 2015 1.520 1.530 1.480 1.480 10,425 -0.05(-3.27%)
Dec 21, 2015 1.540 1.570 1.480 1.530 82,270 -0.05(-3.16%)
Dec 18, 2015 1.520 1.580 1.500 1.580 35,097 +0.06(+3.95%)
Dec 17, 2015 1.520 1.580 1.520 1.520 34,807 -0.03(-1.94%)
Dec 16, 2015 1.610 1.660 1.520 1.550 99,604 +0.06(+4.03%)
Dec 15, 2015 1.690 1.690 1.430 1.490 136,847 -0.18(-10.78%)
Dec 14, 2015 1.680 1.740 1.660 1.670 141,876 +0.02(+1.21%)
Dec 11, 2015 1.690 1.690 1.640 1.650 60,056 -0.03(-1.79%)
Dec 10, 2015 1.730 1.730 1.640 1.680 171,471 +0.02(+1.20%)
Dec 09, 2015 1.720 1.720 1.600 1.660 181,620 +0.06(+3.75%)
Dec 08, 2015 1.620 1.800 1.550 1.600 314,196 -0.11(-6.43%)
Dec 07, 2015 1.540 1.740 1.530 1.710 699,946 +0.17(+11.05%)
Dec 04, 2015 1.560 1.600 1.480 1.540 69,543 +0.02(+1.30%)
Dec 03, 2015 1.540 1.570 1.500 1.520 63,624 -0.02(-1.30%)
Dec 02, 2015 1.550 1.620 1.500 1.540 160,817 -0.01(-0.65%)
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.