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 )

1.810 USD -0.025 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.290 2.330 2.250 2.289 9,400 +0.03(+1.28%)
Jul 29, 2004 2.280 2.290 2.240 2.260 5,700 +0.00(+0.00%)
Jul 28, 2004 2.250 2.260 2.211 2.260 7,000 +0.03(+1.35%)
Jul 27, 2004 2.210 2.230 2.200 2.230 31,800 -0.01(-0.45%)
Jul 26, 2004 2.150 2.440 2.150 2.240 25,000 +0.03(+1.36%)
Jul 23, 2004 2.290 2.320 2.170 2.210 24,200 -0.04(-1.78%)
Jul 22, 2004 2.400 2.600 2.160 2.250 87,400 +0.00(+0.00%)
Jul 21, 2004 2.610 2.880 2.250 2.250 158,400 -0.46(-16.97%)
Jul 20, 2004 2.680 2.840 2.660 2.710 22,400 +0.03(+1.12%)
Jul 19, 2004 2.650 2.810 2.640 2.680 30,800 +0.01(+0.37%)
Jul 16, 2004 2.600 2.820 2.600 2.670 6,500 -0.10(-3.61%)
Jul 15, 2004 2.590 2.840 2.580 2.770 30,100 +0.17(+6.54%)
Jul 14, 2004 2.810 2.810 2.550 2.600 20,200 +0.00(+0.00%)
Jul 13, 2004 2.620 2.750 2.600 2.600 22,300 -0.02(-0.76%)
Jul 12, 2004 2.660 2.740 2.620 2.620 22,400 -0.07(-2.60%)
Jul 09, 2004 2.640 2.790 2.620 2.690 21,700 +0.08(+3.07%)
Jul 08, 2004 2.750 2.750 2.610 2.610 19,100 -0.16(-5.78%)
Jul 07, 2004 2.720 2.830 2.690 2.770 28,300 +0.08(+3.01%)
Jul 06, 2004 2.670 2.690 2.550 2.689 41,600 +0.03(+1.09%)
Jul 02, 2004 2.780 2.780 2.660 2.660 4,700 +0.00(+0.00%)
Jul 01, 2004 2.820 2.840 2.650 2.660 31,700 +0.03(+1.14%)
Jun 30, 2004 2.750 2.770 2.630 2.630 22,300 -0.12(-4.36%)
Jun 29, 2004 2.620 2.770 2.600 2.750 4,400 -0.02(-0.72%)
Jun 28, 2004 2.650 2.780 2.600 2.770 23,800 +0.09(+3.36%)
Jun 25, 2004 2.681 2.681 2.680 2.680 5,200 -0.06(-2.19%)
Jun 24, 2004 2.870 2.870 2.680 2.740 28,500 -0.11(-3.86%)
Jun 23, 2004 2.740 2.870 2.740 2.850 18,800 +0.09(+3.26%)
Jun 22, 2004 2.770 2.800 2.680 2.760 8,500 -0.03(-1.08%)
Jun 21, 2004 2.868 2.920 2.790 2.790 34,600 -0.01(-0.36%)
Jun 18, 2004 2.750 2.920 2.740 2.800 42,900 -0.04(-1.41%)
Jun 17, 2004 2.840 2.870 2.750 2.840 21,400 -0.02(-0.70%)
Jun 16, 2004 2.880 2.910 2.740 2.860 54,000 +0.14(+5.15%)
Jun 15, 2004 2.800 2.840 2.720 2.720 33,900 -0.02(-0.73%)
Jun 14, 2004 2.670 2.830 2.610 2.740 29,500 +0.06(+2.24%)
Jun 10, 2004 2.570 2.780 2.570 2.680 6,800 -0.10(-3.60%)
Jun 09, 2004 2.560 2.980 2.560 2.780 47,200 +0.12(+4.47%)
Jun 08, 2004 2.670 2.680 2.590 2.661 11,000 +0.01(+0.42%)
Jun 07, 2004 2.680 2.680 2.520 2.650 23,200 +0.05(+1.92%)
Jun 04, 2004 2.550 2.600 2.520 2.600 7,700 +0.05(+1.96%)
Jun 03, 2004 2.540 2.600 2.530 2.550 4,600 +0.02(+0.79%)
Jun 02, 2004 2.520 2.570 2.500 2.530 23,400 -0.02(-0.78%)
Jun 01, 2004 2.550 2.590 2.550 2.550 11,300 -0.04(-1.54%)
May 28, 2004 2.550 2.600 2.510 2.590 24,600 +0.00(+0.00%)
May 27, 2004 2.790 2.790 2.500 2.590 27,200 -0.09(-3.36%)
May 26, 2004 2.550 2.739 2.550 2.680 29,300 +0.10(+3.88%)
May 25, 2004 2.620 2.760 2.520 2.580 18,600 -0.08(-3.01%)
May 24, 2004 2.790 2.830 2.510 2.660 68,400 +0.09(+3.50%)
May 21, 2004 2.500 2.650 2.500 2.570 74,400 +0.08(+3.21%)
May 20, 2004 2.490 2.650 2.490 2.490 41,900 -0.04(-1.58%)
May 19, 2004 2.690 2.690 2.510 2.530 23,800 -0.05(-1.94%)
May 18, 2004 2.450 2.600 2.450 2.580 17,000 +0.06(+2.38%)
May 17, 2004 2.630 2.630 2.510 2.520 27,800 -0.12(-4.55%)
May 14, 2004 2.690 2.730 2.631 2.640 22,500 -0.06(-2.19%)
May 13, 2004 2.570 2.699 2.570 2.699 11,400 -0.00(-0.04%)
May 12, 2004 2.750 2.760 2.460 2.700 49,900 -0.05(-1.82%)
May 11, 2004 2.700 2.750 2.620 2.750 18,500 +0.05(+1.85%)
May 10, 2004 2.730 2.770 2.660 2.700 36,800 -0.09(-3.23%)
May 07, 2004 2.770 2.940 2.741 2.790 34,100 +0.04(+1.45%)
May 06, 2004 2.750 2.800 2.740 2.750 30,600 -0.09(-3.17%)
May 05, 2004 2.770 2.850 2.660 2.840 58,300 +0.10(+3.65%)
May 04, 2004 2.710 2.840 2.690 2.740 57,400 -0.01(-0.36%)
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.