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 )

1.820 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.220 2.380 2.170 2.380 82,936 +0.07(+3.03%)
Oct 30, 2008 2.350 2.390 2.280 2.310 55,987 +0.04(+1.76%)
Oct 29, 2008 2.400 2.400 2.250 2.270 102,828 +0.05(+2.26%)
Oct 28, 2008 2.330 2.350 2.120 2.220 46,524 +0.04(+1.83%)
Oct 27, 2008 2.260 2.400 2.130 2.180 64,058 -0.02(-0.90%)
Oct 24, 2008 2.100 2.220 2.000 2.200 76,679 -0.02(-0.91%)
Oct 23, 2008 2.490 2.490 2.150 2.220 48,888 -0.19(-7.88%)
Oct 22, 2008 2.450 2.490 2.260 2.410 54,737 -0.04(-1.63%)
Oct 21, 2008 2.580 2.580 2.370 2.450 49,885 -0.06(-2.39%)
Oct 20, 2008 2.560 2.590 2.350 2.510 101,170 +0.05(+2.03%)
Oct 17, 2008 2.460 2.650 2.360 2.460 162,170 +0.06(+2.33%)
Oct 16, 2008 2.530 2.600 2.321 2.404 80,666 -0.02(-0.66%)
Oct 15, 2008 2.640 2.640 2.300 2.420 89,281 -0.17(-6.56%)
Oct 14, 2008 2.790 2.790 2.390 2.590 215,221 +0.04(+1.57%)
Oct 13, 2008 3.190 3.190 2.310 2.550 378,507 +0.20(+8.51%)
Oct 10, 2008 1.990 2.780 1.860 2.350 320,373 +0.59(+33.52%)
Oct 09, 2008 1.850 1.860 1.550 1.760 35,537 +0.01(+0.67%)
Oct 08, 2008 1.880 1.900 1.510 1.748 57,462 -0.02(-1.23%)
Oct 07, 2008 1.880 1.880 1.750 1.770 15,016 -0.08(-4.12%)
Oct 06, 2008 1.880 1.880 1.810 1.846 34,604 -0.03(-1.81%)
Oct 03, 2008 1.880 1.950 1.810 1.880 21,130 -0.07(-3.59%)
Oct 02, 2008 2.060 2.072 1.870 1.950 23,274 -0.10(-4.88%)
Oct 01, 2008 1.980 2.050 1.950 2.050 21,646 +0.00(+0.00%)
Sep 30, 2008 2.130 2.130 1.840 2.050 22,000 -0.04(-1.91%)
Sep 29, 2008 2.170 2.170 2.000 2.090 14,550 -0.03(-1.42%)
Sep 26, 2008 2.180 2.180 2.060 2.120 5,092 -0.03(-1.40%)
Sep 25, 2008 2.150 2.186 2.060 2.150 14,635 +0.03(+1.42%)
Sep 24, 2008 2.100 2.180 2.100 2.120 5,945 +0.06(+2.91%)
Sep 23, 2008 2.100 2.100 2.010 2.060 1,581 -0.00(-0.10%)
Sep 22, 2008 2.060 2.080 2.000 2.062 10,064 +0.05(+2.59%)
Sep 19, 2008 2.230 2.280 2.010 2.010 15,371 -0.15(-6.94%)
Sep 18, 2008 2.280 2.280 2.100 2.160 5,752 -0.06(-2.70%)
Sep 17, 2008 2.100 2.220 1.970 2.220 50,875 +0.17(+8.29%)
Sep 16, 2008 2.200 2.220 1.980 2.050 30,653 -0.12(-5.53%)
Sep 15, 2008 2.280 2.280 2.130 2.170 6,852 -0.11(-4.82%)
Sep 12, 2008 2.300 2.300 2.280 2.280 5,400 -0.05(-2.15%)
Sep 11, 2008 2.350 2.350 2.290 2.330 11,619 -0.02(-0.85%)
Sep 10, 2008 2.430 2.430 2.310 2.350 28,200 -0.10(-4.08%)
Sep 09, 2008 2.450 2.490 2.450 2.450 6,692 +0.00(+0.00%)
Sep 08, 2008 2.600 2.600 2.450 2.450 40,843 -0.10(-3.92%)
Sep 05, 2008 2.470 2.600 2.460 2.550 12,560 +0.08(+3.24%)
Sep 04, 2008 2.470 2.510 2.460 2.470 9,940 -0.01(-0.40%)
Sep 03, 2008 2.500 2.500 2.470 2.480 7,618 -0.01(-0.40%)
Sep 02, 2008 2.533 2.550 2.490 2.490 13,347 -0.02(-0.80%)
Aug 29, 2008 2.590 2.590 2.510 2.510 14,000 -0.03(-1.18%)
Aug 28, 2008 2.570 2.570 2.520 2.540 11,852 +0.01(+0.40%)
Aug 27, 2008 2.500 2.580 2.500 2.530 5,180 +0.01(+0.40%)
Aug 26, 2008 2.550 2.583 2.520 2.520 8,291 -0.03(-1.18%)
Aug 25, 2008 2.680 2.680 2.550 2.550 8,885 -0.09(-3.41%)
Aug 22, 2008 2.680 2.730 2.580 2.640 58,630 -0.04(-1.49%)
Aug 21, 2008 2.570 2.700 2.570 2.680 33,165 +0.15(+5.93%)
Aug 20, 2008 2.480 2.570 2.450 2.530 31,722 +0.05(+2.02%)
Aug 19, 2008 2.630 2.630 2.480 2.480 5,947 -0.12(-4.62%)
Aug 18, 2008 2.570 2.610 2.550 2.600 26,993 +0.03(+1.17%)
Aug 15, 2008 2.460 2.580 2.451 2.570 8,190 +0.10(+4.04%)
Aug 14, 2008 2.510 2.510 2.460 2.470 3,275 -0.01(-0.40%)
Aug 13, 2008 2.540 2.540 2.460 2.480 3,500 -0.03(-1.20%)
Aug 12, 2008 2.540 2.600 2.510 2.510 17,176 +0.05(+2.03%)
Aug 11, 2008 2.540 2.580 2.460 2.460 8,146 -0.03(-1.20%)
Aug 08, 2008 2.510 2.570 2.450 2.490 23,877 +0.03(+1.22%)
Aug 07, 2008 2.520 2.520 2.450 2.460 5,607 -0.03(-1.20%)
Aug 06, 2008 2.570 2.570 2.470 2.490 5,700 -0.03(-1.12%)
Aug 05, 2008 2.560 2.580 2.500 2.518 6,010 -0.08(-3.14%)
Aug 04, 2008 2.680 2.680 2.580 2.600 17,458 -0.08(-2.99%)
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.