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 )

1.690 USD +0.050 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.130 2.130 1.840 2.050 22,000 -0.04(-1.91%)
Sep 29, 2008 2.170 2.170 2.000 2.090 14,550 -0.03(-1.42%)
Sep 26, 2008 2.180 2.180 2.060 2.120 5,092 -0.03(-1.40%)
Sep 25, 2008 2.150 2.186 2.060 2.150 14,635 +0.03(+1.42%)
Sep 24, 2008 2.100 2.180 2.100 2.120 5,945 +0.06(+2.91%)
Sep 23, 2008 2.100 2.100 2.010 2.060 1,581 -0.00(-0.10%)
Sep 22, 2008 2.060 2.080 2.000 2.062 10,064 +0.05(+2.59%)
Sep 19, 2008 2.230 2.280 2.010 2.010 15,371 -0.15(-6.94%)
Sep 18, 2008 2.280 2.280 2.100 2.160 5,752 -0.06(-2.70%)
Sep 17, 2008 2.100 2.220 1.970 2.220 50,875 +0.17(+8.29%)
Sep 16, 2008 2.200 2.220 1.980 2.050 30,653 -0.12(-5.53%)
Sep 15, 2008 2.280 2.280 2.130 2.170 6,852 -0.11(-4.82%)
Sep 12, 2008 2.300 2.300 2.280 2.280 5,400 -0.05(-2.15%)
Sep 11, 2008 2.350 2.350 2.290 2.330 11,619 -0.02(-0.85%)
Sep 10, 2008 2.430 2.430 2.310 2.350 28,200 -0.10(-4.08%)
Sep 09, 2008 2.450 2.490 2.450 2.450 6,692 +0.00(+0.00%)
Sep 08, 2008 2.600 2.600 2.450 2.450 40,843 -0.10(-3.92%)
Sep 05, 2008 2.470 2.600 2.460 2.550 12,560 +0.08(+3.24%)
Sep 04, 2008 2.470 2.510 2.460 2.470 9,940 -0.01(-0.40%)
Sep 03, 2008 2.500 2.500 2.470 2.480 7,618 -0.01(-0.40%)
Sep 02, 2008 2.533 2.550 2.490 2.490 13,347 -0.02(-0.80%)
Aug 29, 2008 2.590 2.590 2.510 2.510 14,000 -0.03(-1.18%)
Aug 28, 2008 2.570 2.570 2.520 2.540 11,852 +0.01(+0.40%)
Aug 27, 2008 2.500 2.580 2.500 2.530 5,180 +0.01(+0.40%)
Aug 26, 2008 2.550 2.583 2.520 2.520 8,291 -0.03(-1.18%)
Aug 25, 2008 2.680 2.680 2.550 2.550 8,885 -0.09(-3.41%)
Aug 22, 2008 2.680 2.730 2.580 2.640 58,630 -0.04(-1.49%)
Aug 21, 2008 2.570 2.700 2.570 2.680 33,165 +0.15(+5.93%)
Aug 20, 2008 2.480 2.570 2.450 2.530 31,722 +0.05(+2.02%)
Aug 19, 2008 2.630 2.630 2.480 2.480 5,947 -0.12(-4.62%)
Aug 18, 2008 2.570 2.610 2.550 2.600 26,993 +0.03(+1.17%)
Aug 15, 2008 2.460 2.580 2.451 2.570 8,190 +0.10(+4.04%)
Aug 14, 2008 2.510 2.510 2.460 2.470 3,275 -0.01(-0.40%)
Aug 13, 2008 2.540 2.540 2.460 2.480 3,500 -0.03(-1.20%)
Aug 12, 2008 2.540 2.600 2.510 2.510 17,176 +0.05(+2.03%)
Aug 11, 2008 2.540 2.580 2.460 2.460 8,146 -0.03(-1.20%)
Aug 08, 2008 2.510 2.570 2.450 2.490 23,877 +0.03(+1.22%)
Aug 07, 2008 2.520 2.520 2.450 2.460 5,607 -0.03(-1.20%)
Aug 06, 2008 2.570 2.570 2.470 2.490 5,700 -0.03(-1.12%)
Aug 05, 2008 2.560 2.580 2.500 2.518 6,010 -0.08(-3.14%)
Aug 04, 2008 2.680 2.680 2.580 2.600 17,458 -0.08(-2.99%)
Aug 01, 2008 2.650 2.680 2.510 2.680 48,650 +0.02(+0.75%)
Jul 31, 2008 2.600 2.660 2.580 2.660 20,791 +0.06(+2.31%)
Jul 30, 2008 2.600 2.610 2.540 2.600 13,676 +0.01(+0.39%)
Jul 29, 2008 2.590 2.590 2.450 2.590 7,796 +0.13(+5.28%)
Jul 28, 2008 2.550 2.550 2.450 2.460 7,674 -0.04(-1.60%)
Jul 25, 2008 2.570 2.570 2.460 2.500 16,337 +0.00(+0.00%)
Jul 24, 2008 2.430 2.600 2.430 2.500 16,528 +0.02(+0.81%)
Jul 23, 2008 2.590 2.600 2.470 2.480 7,890 -0.06(-2.36%)
Jul 22, 2008 2.600 2.600 2.410 2.540 12,140 -0.02(-0.78%)
Jul 21, 2008 2.590 2.660 2.550 2.560 20,435 +0.01(+0.39%)
Jul 18, 2008 2.570 2.600 2.480 2.550 10,226 +0.01(+0.39%)
Jul 17, 2008 2.520 2.540 2.490 2.540 14,688 -0.01(-0.43%)
Jul 16, 2008 2.620 2.650 2.500 2.551 5,120 -0.09(-3.52%)
Jul 15, 2008 2.570 2.660 2.470 2.644 19,656 +0.10(+4.09%)
Jul 14, 2008 2.560 2.600 2.500 2.540 3,920 +0.04(+1.60%)
Jul 11, 2008 2.500 2.540 2.420 2.500 6,212 +0.01(+0.40%)
Jul 10, 2008 2.530 2.530 2.380 2.490 5,296 +0.00(+0.00%)
Jul 09, 2008 2.550 2.550 2.360 2.490 27,650 -0.03(-1.19%)
Jul 08, 2008 2.540 2.540 2.470 2.520 6,240 -0.02(-0.78%)
Jul 07, 2008 2.540 2.580 2.510 2.540 1,726 -0.04(-1.55%)
Jul 04, 2008 2.510 2.580 2.400 2.580 7,138 +0.00(+0.00%)
Jul 03, 2008 2.510 2.580 2.400 2.580 7,138 +0.04(+1.57%)
Jul 02, 2008 2.530 2.560 2.490 2.540 9,262 +0.01(+0.40%)
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.