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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.000 8.000 7.600 7.600 240 -0.89(-10.48%)
May 28, 2002 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 27, 2002 8.490 8.490 8.490 8.490 20 +0.00(+0.00%)
May 24, 2002 8.490 8.490 8.490 8.490 20 -0.01(-0.12%)
May 23, 2002 7.610 8.500 7.610 8.500 40 +0.20(+2.41%)
May 22, 2002 8.500 8.500 7.900 8.300 770 -0.59(-6.64%)
May 21, 2002 8.890 8.890 8.890 8.890 10 +0.59(+7.11%)
May 20, 2002 8.900 8.900 8.300 8.300 30 -0.60(-6.74%)
May 17, 2002 9.000 9.000 8.900 8.900 190 +0.60(+7.23%)
May 16, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 15, 2002 8.300 8.300 8.300 8.300 10 +0.00(+0.00%)
May 14, 2002 9.000 9.000 8.300 8.300 30 +0.40(+5.06%)
May 13, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 10, 2002 8.000 8.020 7.900 7.900 120 -1.20(-13.19%)
May 09, 2002 7.900 9.100 7.900 9.100 1,350 +1.30(+16.67%)
May 08, 2002 7.500 8.300 7.500 7.800 150 -0.50(-6.02%)
May 07, 2002 8.700 8.700 7.600 8.300 250 -0.50(-5.68%)
May 06, 2002 8.700 8.800 8.550 8.800 660 +0.20(+2.33%)
May 03, 2002 8.600 8.600 8.600 8.600 270 +0.30(+3.61%)
May 02, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 01, 2002 8.200 8.300 8.200 8.300 160 +0.30(+3.75%)
Apr 30, 2002 8.000 8.000 8.000 8.000 280 -0.10(-1.23%)
Apr 29, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 26, 2002 9.000 9.000 7.100 8.100 1,290 -1.00(-10.99%)
Apr 25, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 24, 2002 8.300 9.100 9.100 9.100 310 +0.60(+7.06%)
Apr 23, 2002 8.800 8.800 8.300 8.500 640 -0.60(-6.59%)
Apr 22, 2002 8.500 9.100 8.300 9.100 1,120 +0.00(+0.00%)
Apr 19, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 18, 2002 8.500 9.100 8.500 9.100 3,050 +0.00(+0.00%)
Apr 17, 2002 8.300 9.100 8.300 9.100 40 +0.00(+0.00%)
Apr 16, 2002 8.300 9.100 8.300 9.100 20 +0.00(+0.00%)
Apr 15, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 12, 2002 9.100 9.100 9.100 9.100 40 +0.00(+0.00%)
Apr 11, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 10, 2002 9.000 9.100 9.000 9.100 40 +0.90(+10.98%)
Apr 09, 2002 8.600 8.700 8.200 8.200 560 -0.80(-8.89%)
Apr 08, 2002 9.100 9.100 9.000 9.000 240 +0.00(+0.00%)
Apr 05, 2002 8.900 9.000 8.900 9.000 570 +0.40(+4.65%)
Apr 04, 2002 8.700 8.700 8.600 8.600 530 +0.00(+0.00%)
Apr 03, 2002 9.000 9.500 8.600 8.600 980 +0.10(+1.18%)
Apr 02, 2002 8.500 9.800 8.500 8.500 2,030 -0.50(-5.56%)
Apr 01, 2002 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 29, 2002 9.000 9.900 9.000 9.000 190 +0.00(+0.00%)
Mar 28, 2002 9.000 9.900 9.000 9.000 190 -0.90(-9.09%)
Mar 27, 2002 9.525 9.900 8.500 9.900 790 -0.10(-1.00%)
Mar 26, 2002 10.00 10.00 9.500 10.00 280 +0.50(+5.26%)
Mar 25, 2002 10.00 10.00 9.500 9.500 380 +0.30(+3.26%)
Mar 22, 2002 10.00 10.10 9.200 9.200 360 -0.10(-1.08%)
Mar 21, 2002 9.400 9.400 9.300 9.300 380 +0.00(+0.00%)
Mar 20, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 19, 2002 9.300 9.300 9.300 9.300 140 +0.00(+0.00%)
Mar 18, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 15, 2002 9.300 9.300 9.200 9.300 720 -0.20(-2.11%)
Mar 14, 2002 9.300 9.800 9.300 9.500 720 +0.00(+0.00%)
Mar 13, 2002 9.200 10.20 9.200 9.500 1,170 -0.10(-1.04%)
Mar 12, 2002 10.40 10.40 9.300 9.600 1,460 -0.60(-5.88%)
Mar 11, 2002 10.40 10.40 10.00 10.20 210 +0.00(+0.00%)
Mar 08, 2002 8.700 10.40 8.600 10.20 3,760 +0.90(+9.68%)
Mar 07, 2002 10.40 10.40 9.300 9.300 690 -0.38(-3.93%)
Mar 06, 2002 10.30 10.40 9.500 9.680 2,140 +0.48(+5.22%)
Mar 05, 2002 9.200 9.500 9.200 9.200 160 +0.00(+0.00%)
Mar 04, 2002 9.500 10.00 8.900 9.200 820 -0.80(-8.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.