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 (%)
Apr 30, 2004 2.650 2.960 2.618 2.680 62,600 -0.07(-2.55%)
Apr 29, 2004 2.720 2.850 2.600 2.750 71,500 +0.01(+0.36%)
Apr 28, 2004 2.890 2.890 2.740 2.740 68,700 -0.15(-5.19%)
Apr 27, 2004 2.760 2.940 2.710 2.890 118,800 +0.14(+5.09%)
Apr 26, 2004 2.900 3.000 2.710 2.750 227,300 -0.04(-1.43%)
Apr 23, 2004 2.980 3.070 2.740 2.790 306,300 -0.06(-2.11%)
Apr 22, 2004 3.080 3.380 2.800 2.850 613,900 -0.18(-5.94%)
Apr 21, 2004 2.230 3.750 2.230 3.030 3,706,400 +0.83(+37.73%)
Apr 19, 2004 2.250 2.250 2.200 2.200 2,200 +0.00(+0.00%)
Apr 16, 2004 2.180 2.240 2.160 2.200 7,200 -0.09(-3.93%)
Apr 15, 2004 2.150 2.330 2.150 2.290 21,700 +0.03(+1.33%)
Apr 14, 2004 2.200 2.290 2.130 2.260 11,900 +0.07(+3.24%)
Apr 13, 2004 2.160 2.210 2.160 2.189 2,100 +0.04(+1.81%)
Apr 12, 2004 2.150 2.180 2.140 2.150 5,600 +0.00(+0.00%)
Apr 08, 2004 2.205 2.220 2.120 2.150 19,500 -0.04(-1.87%)
Apr 07, 2004 2.200 2.230 2.190 2.191 6,100 -0.01(-0.41%)
Apr 06, 2004 2.170 2.240 2.170 2.200 6,300 -0.02(-0.90%)
Apr 05, 2004 2.290 2.290 2.170 2.220 13,900 +0.05(+2.30%)
Apr 02, 2004 2.080 2.180 2.080 2.170 23,700 +0.02(+0.93%)
Apr 01, 2004 2.150 2.150 2.125 2.150 30,000 -0.06(-2.71%)
Mar 31, 2004 2.140 2.240 2.140 2.210 4,100 -0.02(-0.90%)
Mar 30, 2004 2.159 2.240 2.159 2.230 13,000 +0.08(+3.72%)
Mar 29, 2004 1.940 2.160 1.940 2.150 27,900 +0.15(+7.50%)
Mar 26, 2004 2.140 2.140 1.950 2.000 72,500 -0.08(-3.85%)
Mar 25, 2004 1.940 2.100 1.940 2.080 26,300 +0.10(+5.05%)
Mar 24, 2004 2.110 2.110 1.960 1.980 27,200 -0.10(-4.81%)
Mar 23, 2004 2.080 2.140 2.030 2.080 8,900 -0.00(-0.05%)
Mar 22, 2004 2.130 2.160 2.050 2.081 27,700 -0.09(-4.10%)
Mar 19, 2004 2.240 2.240 2.110 2.170 11,100 -0.02(-0.91%)
Mar 18, 2004 2.150 2.200 2.140 2.190 15,000 +0.05(+2.34%)
Mar 17, 2004 2.100 2.200 2.000 2.140 79,100 -0.01(-0.47%)
Mar 16, 2004 2.250 2.250 2.110 2.150 32,600 -0.10(-4.44%)
Mar 15, 2004 2.240 2.300 2.240 2.250 13,100 -0.05(-2.17%)
Mar 12, 2004 2.250 2.330 2.250 2.300 10,700 +0.05(+2.22%)
Mar 11, 2004 2.300 2.320 2.250 2.250 17,700 -0.01(-0.44%)
Mar 10, 2004 2.305 2.310 2.260 2.260 24,900 +0.00(+0.00%)
Mar 09, 2004 2.290 2.290 2.260 2.260 21,300 -0.06(-2.59%)
Mar 08, 2004 2.260 2.320 2.260 2.320 13,700 +0.05(+2.20%)
Mar 05, 2004 2.310 2.320 2.270 2.270 11,700 -0.02(-0.92%)
Mar 04, 2004 2.300 2.300 2.280 2.291 5,200 +0.02(+0.84%)
Mar 03, 2004 2.270 2.329 2.270 2.272 19,900 -0.08(-3.32%)
Mar 02, 2004 2.310 2.360 2.300 2.350 20,200 +0.00(+0.00%)
Mar 01, 2004 2.400 2.400 2.350 2.350 3,600 -0.05(-2.08%)
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%)
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.