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 )

1.510 USD +0.060 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.81 25.88 24.50 25.87 710,081 +1.28(+5.21%)
Aug 30, 2005 24.49 24.95 24.02 24.59 603,456 +0.19(+0.78%)
Aug 29, 2005 22.92 24.89 22.92 24.40 907,306 +0.79(+3.35%)
Aug 26, 2005 23.40 23.75 22.75 23.61 666,712 +0.39(+1.68%)
Aug 25, 2005 23.23 23.99 22.35 23.22 1,037,608 -0.23(-0.98%)
Aug 24, 2005 24.75 24.92 23.30 23.45 887,217 -1.40(-5.63%)
Aug 23, 2005 25.73 25.88 24.78 24.85 460,912 -0.65(-2.55%)
Aug 22, 2005 25.25 25.73 24.75 25.50 568,961 +0.75(+3.03%)
Aug 19, 2005 24.45 25.36 24.23 24.75 454,801 +0.25(+1.02%)
Aug 18, 2005 25.01 25.15 23.80 24.50 743,109 -0.80(-3.16%)
Aug 17, 2005 26.39 26.51 24.35 25.30 710,475 -1.28(-4.82%)
Aug 16, 2005 27.39 27.57 26.31 26.58 497,025 -0.81(-2.96%)
Aug 15, 2005 26.38 27.74 26.12 27.39 913,482 +1.27(+4.86%)
Aug 12, 2005 26.23 26.94 25.85 26.12 458,603 -0.31(-1.17%)
Aug 11, 2005 25.86 26.70 25.22 26.43 679,661 +0.76(+2.96%)
Aug 10, 2005 24.71 26.73 24.71 25.67 1,137,983 +1.05(+4.26%)
Aug 09, 2005 26.69 26.69 24.25 24.62 1,028,668 -1.68(-6.39%)
Aug 08, 2005 27.15 27.17 25.10 26.30 1,080,694 -0.50(-1.87%)
Aug 05, 2005 27.70 28.15 26.61 26.80 606,344 -0.80(-2.90%)
Aug 04, 2005 28.34 28.75 27.22 27.60 667,740 -0.68(-2.40%)
Aug 03, 2005 27.10 29.00 26.91 28.28 1,444,362 +1.08(+3.97%)
Aug 02, 2005 27.90 28.10 26.43 27.20 985,033 -0.80(-2.86%)
Aug 01, 2005 28.39 28.73 27.43 28.00 2,370,913 +1.25(+4.67%)
Jul 29, 2005 24.70 26.89 24.70 26.75 1,401,402 +1.95(+7.86%)
Jul 28, 2005 25.59 25.59 24.32 24.80 808,179 -0.25(-1.00%)
Jul 27, 2005 24.88 25.50 24.56 25.05 1,312,899 +0.58(+2.37%)
Jul 26, 2005 24.08 25.00 23.40 24.47 2,718,977 +0.47(+1.96%)
Jul 25, 2005 20.02 24.96 20.02 24.00 7,171,939 +4.01(+20.06%)
Jul 22, 2005 19.78 20.36 19.10 19.99 478,993 +0.21(+1.06%)
Jul 21, 2005 21.52 22.15 19.03 19.78 1,481,390 -1.37(-6.48%)
Jul 20, 2005 19.98 21.15 19.60 21.15 927,620 +1.01(+5.01%)
Jul 19, 2005 19.52 20.14 19.40 20.14 570,728 +0.89(+4.62%)
Jul 18, 2005 18.51 19.50 18.25 19.25 631,332 +0.74(+4.00%)
Jul 15, 2005 19.74 19.74 17.88 18.51 721,980 -0.84(-4.34%)
Jul 14, 2005 19.68 19.90 19.05 19.35 510,469 -0.06(-0.31%)
Jul 13, 2005 20.02 20.37 19.20 19.41 576,610 -0.58(-2.90%)
Jul 12, 2005 21.13 21.24 19.80 19.99 846,208 -0.90(-4.31%)
Jul 11, 2005 19.65 21.10 19.59 20.89 1,404,835 +1.42(+7.29%)
Jul 08, 2005 19.80 20.14 19.25 19.47 417,910 +0.05(+0.26%)
Jul 07, 2005 18.89 19.77 18.68 19.42 495,659 -0.30(-1.52%)
Jul 06, 2005 20.06 20.34 19.15 19.72 1,025,916 -0.32(-1.60%)
Jul 05, 2005 18.12 20.23 18.12 20.04 2,342,400 +2.16(+12.08%)
Jul 01, 2005 16.00 17.88 15.95 17.88 1,304,200 +1.89(+11.82%)
Jun 30, 2005 17.42 17.42 15.90 15.99 980,803 -1.24(-7.20%)
Jun 29, 2005 18.26 18.26 17.10 17.23 531,683 -0.70(-3.90%)
Jun 28, 2005 17.60 18.31 17.44 17.93 923,834 +0.37(+2.11%)
Jun 27, 2005 18.50 18.58 16.55 17.56 1,167,121 -0.69(-3.78%)
Jun 24, 2005 18.78 19.07 17.68 18.25 1,039,742 +0.25(+1.39%)
Jun 23, 2005 20.89 20.89 17.32 18.00 2,522,699 -2.70(-13.04%)
Jun 22, 2005 20.69 21.25 20.33 20.70 618,657 +0.13(+0.63%)
Jun 21, 2005 20.50 21.62 20.40 20.57 766,293 +0.24(+1.18%)
Jun 20, 2005 20.90 21.14 20.30 20.33 585,488 -0.70(-3.33%)
Jun 17, 2005 21.71 22.48 20.77 21.03 821,795 -0.51(-2.37%)
Jun 16, 2005 21.98 23.17 21.05 21.54 1,760,953 +0.18(+0.84%)
Jun 15, 2005 20.92 21.63 20.46 21.36 671,783 +0.75(+3.64%)
Jun 14, 2005 20.90 21.44 20.11 20.61 780,008 -0.34(-1.62%)
Jun 13, 2005 21.75 22.09 20.60 20.95 810,540 -0.83(-3.81%)
Jun 10, 2005 21.30 22.39 21.14 21.78 830,986 +0.42(+1.97%)
Jun 09, 2005 21.56 21.88 20.20 21.36 925,548 +0.08(+0.38%)
Jun 08, 2005 22.35 22.99 20.53 21.28 1,046,010 -0.91(-4.10%)
Jun 07, 2005 23.25 23.38 21.80 22.19 1,485,730 -0.81(-3.52%)
Jun 06, 2005 20.78 23.00 20.42 23.00 3,184,790 +2.87(+14.26%)
Jun 03, 2005 19.80 20.20 18.60 20.13 1,007,471 +0.53(+2.70%)
Jun 02, 2005 20.35 20.65 19.15 19.60 825,422 -0.42(-2.10%)
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.