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 )

1.870 USD +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.110 5.380 5.090 5.120 92,191 +0.00(+0.00%)
Sep 28, 2006 5.260 5.260 5.030 5.120 105,837 -0.06(-1.16%)
Sep 27, 2006 5.250 5.460 5.140 5.180 168,208 -0.04(-0.77%)
Sep 26, 2006 4.910 5.380 4.900 5.220 154,365 +0.16(+3.16%)
Sep 25, 2006 5.160 5.200 4.888 5.060 160,222 -0.06(-1.17%)
Sep 22, 2006 5.380 5.380 5.080 5.120 196,945 -0.21(-3.94%)
Sep 21, 2006 5.500 5.500 5.200 5.330 146,463 -0.11(-2.02%)
Sep 20, 2006 5.500 5.680 5.360 5.440 220,842 -0.06(-1.09%)
Sep 19, 2006 5.300 5.590 5.200 5.500 301,458 +0.29(+5.57%)
Sep 18, 2006 5.550 5.570 5.210 5.210 304,740 -0.28(-5.10%)
Sep 15, 2006 5.640 5.750 5.340 5.490 338,789 -0.09(-1.61%)
Sep 14, 2006 5.690 6.050 5.290 5.580 1,286,803 +0.08(+1.45%)
Sep 13, 2006 4.800 5.870 4.700 5.500 1,320,066 +0.71(+14.82%)
Sep 12, 2006 4.940 5.050 4.760 4.790 172,355 -0.05(-1.03%)
Sep 11, 2006 4.940 5.040 4.800 4.840 97,592 -0.14(-2.81%)
Sep 08, 2006 4.930 5.220 4.720 4.980 353,703 +0.03(+0.61%)
Sep 07, 2006 5.150 5.150 4.850 4.950 224,100 -0.13(-2.56%)
Sep 06, 2006 5.250 5.260 5.050 5.080 168,924 -0.17(-3.24%)
Sep 05, 2006 5.250 5.270 5.000 5.250 169,587 +0.05(+0.96%)
Sep 01, 2006 5.350 5.390 5.120 5.200 138,230 -0.11(-2.07%)
Aug 31, 2006 5.550 5.600 5.200 5.310 439,557 -0.25(-4.50%)
Aug 30, 2006 5.600 5.840 5.440 5.560 308,559 -0.02(-0.36%)
Aug 29, 2006 5.460 5.750 5.420 5.580 564,895 +0.21(+3.91%)
Aug 28, 2006 5.000 5.890 4.960 5.370 1,370,359 +0.39(+7.83%)
Aug 25, 2006 5.250 5.340 4.830 4.980 688,326 -0.42(-7.78%)
Aug 24, 2006 4.250 5.600 4.200 5.400 2,063,979 +1.21(+28.88%)
Aug 23, 2006 4.200 4.290 4.170 4.190 62,655 -0.01(-0.24%)
Aug 22, 2006 4.190 4.320 4.170 4.200 58,721 -0.01(-0.24%)
Aug 21, 2006 4.380 4.380 4.150 4.210 89,529 -0.05(-1.17%)
Aug 18, 2006 4.250 4.400 4.250 4.260 64,680 -0.01(-0.23%)
Aug 17, 2006 4.240 4.400 4.240 4.270 132,795 +0.07(+1.67%)
Aug 16, 2006 4.150 4.380 4.150 4.200 113,633 +0.05(+1.20%)
Aug 15, 2006 4.200 4.320 4.140 4.150 95,632 -0.01(-0.24%)
Aug 14, 2006 4.180 4.240 4.100 4.160 98,188 +0.01(+0.24%)
Aug 11, 2006 4.150 4.210 4.100 4.150 82,066 -0.04(-0.95%)
Aug 10, 2006 4.300 4.330 4.180 4.190 94,390 -0.15(-3.46%)
Aug 09, 2006 4.450 4.490 4.320 4.340 124,184 -0.15(-3.34%)
Aug 08, 2006 4.540 4.550 4.300 4.490 146,289 -0.01(-0.22%)
Aug 07, 2006 4.500 4.570 4.350 4.500 146,841 -0.01(-0.22%)
Aug 04, 2006 4.600 4.728 4.400 4.510 163,579 -0.01(-0.22%)
Aug 03, 2006 4.660 4.660 4.400 4.520 222,116 -0.10(-2.16%)
Aug 02, 2006 4.840 4.880 4.600 4.620 104,601 -0.15(-3.14%)
Aug 01, 2006 4.630 5.120 4.510 4.770 238,176 +0.13(+2.80%)
Jul 31, 2006 4.660 4.880 4.530 4.640 247,730 -0.12(-2.52%)
Jul 28, 2006 4.250 4.980 4.050 4.760 675,827 -1.01(-17.51%)
Jul 27, 2006 6.000 6.050 5.600 5.770 360,792 -0.12(-2.04%)
Jul 26, 2006 5.870 6.100 5.760 5.890 198,749 -0.01(-0.17%)
Jul 25, 2006 6.230 6.230 5.840 5.900 217,269 -0.15(-2.48%)
Jul 24, 2006 5.730 6.250 5.700 6.050 388,718 +0.35(+6.14%)
Jul 21, 2006 6.180 6.180 5.610 5.700 235,765 -0.21(-3.55%)
Jul 20, 2006 6.320 6.670 5.800 5.910 463,802 -0.35(-5.59%)
Jul 19, 2006 6.070 6.390 5.970 6.260 488,398 +0.28(+4.68%)
Jul 18, 2006 5.571 6.240 5.571 5.980 330,212 +0.11(+1.87%)
Jul 17, 2006 6.350 6.690 5.820 5.870 639,801 -0.43(-6.83%)
Jul 14, 2006 6.400 6.703 6.250 6.300 451,256 -0.10(-1.56%)
Jul 13, 2006 6.660 7.150 6.260 6.400 1,558,279 -0.30(-4.48%)
Jul 12, 2006 6.360 7.280 5.920 6.700 2,806,500 +0.28(+4.36%)
Jul 11, 2006 5.290 6.450 5.050 6.420 1,785,105 +1.19(+22.75%)
Jul 10, 2006 5.590 5.900 5.200 5.230 331,757 -0.39(-6.94%)
Jul 07, 2006 5.840 6.420 5.450 5.620 2,062,348 -0.28(-4.75%)
Jul 06, 2006 4.500 6.000 4.430 5.900 1,867,024 +1.43(+31.99%)
Jul 05, 2006 4.200 4.470 4.200 4.470 152,556 +0.27(+6.43%)
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.