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 )

1.565 USD +0.015 (+0.97%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 2.250 2.400 2.250 2.389 54,314 +0.09(+3.87%)
Nov 28, 2003 2.350 2.350 2.200 2.300 39,510 +0.00(+0.00%)
Nov 26, 2003 2.300 2.330 2.250 2.300 80,699 -0.03(-1.29%)
Nov 25, 2003 2.400 2.400 2.300 2.330 31,459 -0.02(-0.85%)
Nov 24, 2003 2.400 2.400 2.250 2.350 64,560 +0.00(+0.00%)
Nov 21, 2003 2.470 2.470 2.350 2.350 31,689 +0.00(+0.00%)
Nov 20, 2003 2.500 2.500 2.290 2.350 23,810 -0.15(-6.00%)
Nov 19, 2003 2.570 2.570 2.450 2.500 8,600 -0.01(-0.40%)
Nov 18, 2003 2.500 2.510 2.420 2.510 28,760 +0.03(+1.21%)
Nov 17, 2003 2.462 2.500 2.310 2.480 88,821 -0.15(-5.70%)
Nov 14, 2003 2.710 2.850 2.480 2.630 195,818 -0.03(-1.05%)
Nov 13, 2003 2.700 2.700 2.512 2.658 27,070 -0.04(-1.52%)
Nov 12, 2003 2.650 2.700 2.490 2.699 51,074 -0.03(-1.10%)
Nov 11, 2003 2.650 2.730 2.600 2.729 11,800 +0.08(+2.98%)
Nov 10, 2003 2.550 2.750 2.550 2.650 68,357 -0.04(-1.49%)
Nov 07, 2003 2.520 2.710 2.520 2.690 96,098 +0.17(+6.75%)
Nov 06, 2003 2.450 2.560 2.340 2.520 58,200 +0.07(+2.86%)
Nov 05, 2003 2.360 2.470 2.360 2.450 19,200 +0.03(+1.24%)
Nov 04, 2003 2.400 2.440 2.380 2.420 30,330 +0.11(+4.76%)
Nov 03, 2003 2.449 2.490 2.320 2.310 83,150 -0.17(-6.82%)
Oct 31, 2003 2.440 2.490 2.399 2.479 29,794 +0.04(+1.60%)
Oct 30, 2003 2.450 2.440 2.440 2.440 3,200 -0.01(-0.41%)
Oct 29, 2003 2.520 2.520 2.360 2.450 19,500 -0.08(-3.16%)
Oct 28, 2003 2.460 2.550 2.420 2.530 67,094 +0.08(+3.27%)
Oct 27, 2003 2.400 2.460 2.300 2.450 102,100 +0.19(+8.41%)
Oct 24, 2003 2.260 2.300 2.210 2.260 20,000 +0.00(+0.00%)
Oct 23, 2003 2.321 2.321 2.210 2.260 27,100 -0.18(-7.38%)
Oct 22, 2003 2.311 2.440 2.300 2.440 12,900 +0.00(+0.00%)
Oct 21, 2003 2.270 2.450 2.270 2.440 27,700 +0.18(+7.96%)
Oct 20, 2003 2.350 2.350 2.200 2.260 30,450 -0.09(-3.83%)
Oct 17, 2003 2.350 2.450 2.330 2.350 22,965 -0.04(-1.67%)
Oct 16, 2003 2.440 2.401 2.390 2.390 6,500 -0.05(-2.05%)
Oct 15, 2003 2.540 2.560 2.380 2.440 35,393 -0.09(-3.56%)
Oct 14, 2003 2.420 2.560 2.420 2.530 50,090 +0.11(+4.55%)
Oct 13, 2003 2.252 2.500 2.240 2.420 83,450 +0.14(+6.19%)
Oct 10, 2003 2.340 2.350 2.279 2.279 19,900 +0.01(+0.40%)
Oct 09, 2003 2.380 2.389 2.220 2.270 20,555 -0.12(-5.02%)
Oct 08, 2003 2.220 2.390 2.180 2.390 30,000 +0.09(+3.87%)
Oct 07, 2003 2.290 2.301 2.150 2.301 26,450 +0.02(+0.92%)
Oct 06, 2003 2.190 2.390 2.150 2.280 45,911 +0.03(+1.33%)
Oct 03, 2003 2.240 2.480 2.220 2.250 33,750 -0.10(-4.30%)
Oct 02, 2003 2.400 2.400 2.220 2.351 39,990 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.