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 )

1.870 USD +0.090 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 2.540 2.550 2.350 2.351 28,500 -0.03(-1.22%)
Sep 30, 2003 2.330 2.510 2.330 2.380 18,800 -0.15(-5.93%)
Sep 29, 2003 2.500 2.550 2.350 2.530 45,975 +0.03(+1.20%)
Sep 26, 2003 2.400 2.548 2.400 2.500 25,325 +0.02(+0.85%)
Sep 25, 2003 2.650 2.650 2.470 2.479 34,600 -0.14(-5.38%)
Sep 24, 2003 2.670 2.790 2.500 2.620 50,400 -0.10(-3.68%)
Sep 23, 2003 2.890 2.900 2.700 2.720 91,650 -0.13(-4.59%)
Sep 22, 2003 2.700 2.880 2.552 2.851 153,690 +0.20(+7.58%)
Sep 19, 2003 2.650 2.650 2.530 2.650 37,000 +0.08(+3.15%)
Sep 18, 2003 2.404 2.620 2.360 2.569 79,900 +0.17(+7.04%)
Sep 17, 2003 2.380 2.410 2.300 2.400 52,735 -0.01(-0.41%)
Sep 16, 2003 2.460 2.461 2.370 2.410 42,615 -0.04(-1.63%)
Sep 15, 2003 2.540 2.540 2.420 2.450 31,500 +0.00(+0.00%)
Sep 12, 2003 2.500 2.540 2.440 2.450 15,000 -0.06(-2.39%)
Sep 11, 2003 2.420 2.550 2.420 2.510 30,100 -0.08(-3.09%)
Sep 10, 2003 2.590 2.730 2.500 2.590 70,300 -0.01(-0.38%)
Sep 09, 2003 2.650 2.690 2.430 2.600 89,900 +0.10(+3.96%)
Sep 08, 2003 2.600 2.670 2.501 2.501 84,200 -0.07(-2.68%)
Sep 05, 2003 2.590 2.700 2.500 2.570 91,800 -0.08(-2.98%)
Sep 04, 2003 2.830 2.830 2.500 2.649 197,700 -0.12(-4.40%)
Sep 03, 2003 2.950 2.950 2.750 2.771 150,500 -0.13(-4.42%)
Sep 02, 2003 2.750 3.000 2.700 2.899 670,200 +0.23(+8.58%)
Aug 29, 2003 2.620 2.720 2.600 2.670 84,100 +0.07(+2.69%)
Aug 28, 2003 2.550 2.700 2.450 2.600 81,700 +0.10(+4.00%)
Aug 27, 2003 2.630 2.690 2.300 2.500 102,800 -0.10(-3.85%)
Aug 26, 2003 2.800 2.850 2.480 2.600 204,400 -0.11(-4.06%)
Aug 25, 2003 2.200 2.800 2.120 2.710 463,800 +0.36(+15.32%)
Aug 22, 2003 2.500 2.500 2.150 2.350 63,900 +0.00(+0.00%)
Aug 21, 2003 2.280 2.360 2.110 2.350 118,200 +0.11(+4.91%)
Aug 20, 2003 1.860 2.380 1.750 2.240 291,700 +0.26(+13.13%)
Aug 19, 2003 1.750 1.980 1.740 1.980 477,100 +0.14(+7.61%)
Aug 18, 2003 1.850 1.850 1.710 1.840 16,200 +0.09(+5.14%)
Aug 15, 2003 1.820 1.950 1.750 1.750 14,700 -0.05(-2.78%)
Aug 14, 2003 1.900 1.920 1.790 1.800 28,400 -0.09(-4.76%)
Aug 13, 2003 1.810 1.890 1.800 1.890 24,800 +0.09(+5.00%)
Aug 12, 2003 1.710 1.810 1.710 1.800 10,700 +0.00(+0.00%)
Aug 11, 2003 1.800 1.800 1.750 1.800 70,200 +0.02(+1.12%)
Aug 08, 2003 1.730 1.780 1.700 1.780 41,200 +0.05(+2.89%)
Aug 07, 2003 1.690 1.760 1.690 1.730 35,500 +0.08(+4.85%)
Aug 06, 2003 1.750 1.750 1.630 1.650 19,900 -0.10(-5.71%)
Aug 05, 2003 1.750 1.750 1.650 1.750 10,600 +0.08(+4.79%)
Aug 04, 2003 1.670 1.730 1.640 1.670 12,800 -0.01(-0.65%)
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.