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 )

1.450 USD -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.380 2.400 2.360 2.400 18,400 +0.03(+1.27%)
Feb 26, 2004 2.370 2.390 2.360 2.370 8,200 +0.04(+1.63%)
Feb 25, 2004 2.390 2.390 2.330 2.332 2,600 -0.04(-1.60%)
Feb 24, 2004 2.370 2.380 2.322 2.370 5,200 +0.01(+0.42%)
Feb 23, 2004 2.360 2.390 2.320 2.360 34,200 +0.02(+0.85%)
Feb 20, 2004 2.400 2.400 2.300 2.340 8,400 -0.01(-0.43%)
Feb 19, 2004 2.340 2.400 2.300 2.350 23,600 +0.05(+2.17%)
Feb 18, 2004 2.300 2.300 2.270 2.300 20,400 +0.01(+0.44%)
Feb 17, 2004 2.350 2.380 2.250 2.290 49,300 -0.05(-2.14%)
Feb 13, 2004 2.360 2.390 2.320 2.340 8,200 -0.04(-1.64%)
Feb 12, 2004 2.370 2.400 2.360 2.379 16,500 -0.03(-1.29%)
Feb 11, 2004 2.360 2.410 2.350 2.410 17,500 +0.03(+1.26%)
Feb 10, 2004 2.345 2.410 2.345 2.380 15,300 +0.01(+0.42%)
Feb 09, 2004 2.450 2.450 2.350 2.370 19,000 +0.00(+0.00%)
Feb 06, 2004 2.450 2.450 2.350 2.370 18,700 -0.06(-2.47%)
Feb 05, 2004 2.400 2.430 2.320 2.430 42,100 +0.02(+0.83%)
Feb 04, 2004 2.390 2.440 2.350 2.410 54,100 +0.02(+0.84%)
Feb 03, 2004 2.260 2.400 2.260 2.390 29,900 +0.04(+1.70%)
Feb 02, 2004 2.420 2.420 2.330 2.350 43,600 -0.06(-2.49%)
Jan 30, 2004 2.410 2.420 2.340 2.410 63,300 +0.01(+0.42%)
Jan 29, 2004 2.440 2.440 2.320 2.400 70,100 +0.00(+0.00%)
Jan 28, 2004 2.460 2.460 2.340 2.400 54,500 +0.02(+0.84%)
Jan 27, 2004 2.400 2.500 2.330 2.380 90,000 -0.05(-2.06%)
Jan 26, 2004 2.500 2.580 2.400 2.430 162,500 -0.10(-3.95%)
Jan 23, 2004 2.580 2.580 2.500 2.530 119,100 -0.02(-0.75%)
Jan 22, 2004 2.610 2.650 2.430 2.549 459,700 -0.33(-11.49%)
Jan 21, 2004 2.990 3.100 2.730 2.880 134,300 -0.10(-3.36%)
Jan 20, 2004 3.090 3.150 2.940 2.980 82,900 -0.11(-3.56%)
Jan 16, 2004 3.080 3.140 3.050 3.090 56,200 +0.00(+0.00%)
Jan 15, 2004 3.100 3.120 3.010 3.090 78,342 +0.05(+1.61%)
Jan 14, 2004 2.900 3.110 2.860 3.041 284,983 +0.19(+6.74%)
Jan 13, 2004 2.790 2.860 2.790 2.849 56,322 +0.08(+2.85%)
Jan 12, 2004 2.780 2.790 2.730 2.770 54,740 +0.04(+1.47%)
Jan 09, 2004 2.740 2.770 2.710 2.730 41,890 +0.01(+0.37%)
Jan 08, 2004 2.740 2.750 2.650 2.720 51,954 +0.05(+1.87%)
Jan 07, 2004 2.810 2.820 2.650 2.670 84,210 -0.12(-4.30%)
Jan 06, 2004 2.900 2.900 2.780 2.790 51,700 -0.08(-2.79%)
Jan 05, 2004 2.800 2.890 2.770 2.870 142,900 +0.10(+3.61%)
Jan 02, 2004 2.760 2.980 2.700 2.770 354,300 +0.37(+15.42%)
Dec 31, 2003 2.350 2.400 2.200 2.400 68,400 +0.10(+4.30%)
Dec 30, 2003 2.300 2.350 2.250 2.301 58,675 +0.00(+0.04%)
Dec 29, 2003 2.290 2.320 2.250 2.300 43,883 +0.03(+1.32%)
Dec 26, 2003 2.201 2.290 2.200 2.270 11,720 +0.04(+1.79%)
Dec 24, 2003 2.330 2.370 2.130 2.230 19,942 +0.01(+0.45%)
Dec 23, 2003 2.240 2.240 2.170 2.220 23,094 +0.01(+0.45%)
Dec 22, 2003 2.179 2.230 2.110 2.210 35,511 +0.09(+4.25%)
Dec 19, 2003 2.250 2.250 2.110 2.120 21,450 -0.04(-1.85%)
Dec 18, 2003 2.160 2.180 2.120 2.160 22,900 +0.01(+0.47%)
Dec 17, 2003 2.250 2.250 2.110 2.150 47,554 -0.04(-1.83%)
Dec 16, 2003 2.150 2.250 2.110 2.190 113,250 +0.02(+0.92%)
Dec 15, 2003 2.320 2.320 2.170 2.170 91,900 -0.12(-5.24%)
Dec 12, 2003 2.170 2.290 2.160 2.290 31,200 +0.09(+4.09%)
Dec 11, 2003 2.080 2.270 2.080 2.200 76,100 +0.02(+0.92%)
Dec 10, 2003 2.200 2.200 2.090 2.180 13,626 -0.04(-1.80%)
Dec 09, 2003 2.090 2.250 2.090 2.220 43,689 +0.02(+0.91%)
Dec 08, 2003 2.160 2.230 2.160 2.200 39,400 -0.04(-1.79%)
Dec 05, 2003 2.250 2.310 2.200 2.240 64,928 -0.01(-0.44%)
Dec 04, 2003 2.290 2.350 2.160 2.250 146,304 -0.09(-3.85%)
Dec 03, 2003 2.380 2.390 2.310 2.340 30,860 +0.01(+0.43%)
Dec 02, 2003 2.400 2.400 2.330 2.330 103,650 -0.06(-2.47%)
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.