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 )

2.190 USD -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.750 3.750 3.660 3.730 9,072 +0.06(+1.63%)
Sep 29, 2010 3.660 3.750 3.650 3.670 5,956 -0.04(-1.08%)
Sep 28, 2010 3.720 3.750 3.660 3.710 13,202 -0.09(-2.37%)
Sep 27, 2010 3.720 3.890 3.691 3.800 17,286 +0.15(+4.11%)
Sep 24, 2010 3.680 3.690 3.650 3.650 15,929 +0.03(+0.83%)
Sep 23, 2010 3.650 3.750 3.600 3.620 15,272 +0.02(+0.56%)
Sep 22, 2010 3.660 3.730 3.570 3.600 25,856 -0.15(-4.00%)
Sep 21, 2010 3.550 3.760 3.550 3.750 20,164 +0.19(+5.34%)
Sep 20, 2010 3.740 3.760 3.560 3.560 17,066 -0.18(-4.81%)
Sep 17, 2010 3.540 3.750 3.520 3.740 27,646 +0.18(+5.06%)
Sep 15, 2010 3.580 3.580 3.500 3.560 4,471 +0.01(+0.28%)
Sep 14, 2010 3.570 3.700 3.500 3.550 18,713 -0.07(-1.93%)
Sep 13, 2010 3.600 3.660 3.570 3.620 16,790 +0.02(+0.56%)
Sep 10, 2010 3.600 3.659 3.500 3.600 26,290 -0.01(-0.28%)
Sep 09, 2010 3.620 3.720 3.610 3.610 5,879 +0.00(+0.00%)
Sep 08, 2010 3.510 4.000 3.510 3.610 38,479 +0.08(+2.27%)
Sep 07, 2010 3.620 3.680 3.520 3.530 10,771 -0.14(-3.81%)
Sep 03, 2010 3.686 3.750 3.650 3.670 21,095 -0.04(-1.08%)
Sep 02, 2010 3.770 3.850 3.710 3.710 3,020 -0.08(-2.11%)
Sep 01, 2010 3.850 4.000 3.700 3.790 24,800 -0.01(-0.26%)
Aug 31, 2010 3.640 3.850 3.640 3.800 15,453 +0.12(+3.26%)
Aug 30, 2010 3.690 3.830 3.679 3.680 32,794 +0.02(+0.41%)
Aug 27, 2010 3.440 3.690 3.410 3.665 24,897 +0.25(+7.16%)
Aug 26, 2010 3.490 3.610 3.410 3.420 31,742 +0.03(+0.88%)
Aug 25, 2010 3.400 3.470 3.300 3.390 23,128 -0.01(-0.29%)
Aug 24, 2010 3.660 3.770 3.400 3.400 99,044 -0.40(-10.53%)
Aug 23, 2010 4.040 4.060 3.800 3.800 30,080 -0.18(-4.52%)
Aug 20, 2010 3.940 3.990 3.690 3.980 38,432 -0.04(-1.00%)
Aug 19, 2010 4.040 4.140 3.910 4.020 17,246 -0.02(-0.50%)
Aug 18, 2010 4.000 4.050 3.980 4.040 14,359 +0.00(+0.00%)
Aug 17, 2010 3.870 4.150 3.800 4.040 74,615 +0.17(+4.39%)
Aug 16, 2010 3.600 3.890 3.590 3.870 120,248 +0.23(+6.32%)
Aug 13, 2010 3.480 3.640 3.460 3.640 42,219 +0.11(+3.12%)
Aug 12, 2010 3.460 3.600 3.440 3.530 36,942 +0.09(+2.62%)
Aug 11, 2010 3.500 3.520 3.130 3.440 68,589 +0.16(+4.88%)
Aug 10, 2010 3.230 3.400 3.230 3.280 24,071 -0.06(-1.80%)
Aug 09, 2010 3.380 3.380 3.300 3.340 15,021 -0.05(-1.47%)
Aug 06, 2010 3.370 3.400 3.300 3.390 16,773 +0.05(+1.50%)
Aug 05, 2010 3.380 3.390 3.340 3.340 11,625 +0.00(+0.00%)
Aug 04, 2010 3.360 3.400 3.320 3.340 39,599 -0.03(-0.89%)
Aug 03, 2010 3.410 3.430 3.370 3.370 26,572 -0.06(-1.75%)
Aug 02, 2010 3.470 3.540 3.410 3.430 16,312 -0.02(-0.58%)
Jul 30, 2010 3.600 3.600 3.450 3.450 55,108 -0.13(-3.63%)
Jul 29, 2010 3.670 3.670 3.550 3.580 21,991 -0.01(-0.28%)
Jul 28, 2010 3.650 3.650 3.460 3.590 24,865 +0.01(+0.28%)
Jul 27, 2010 3.770 3.770 3.550 3.580 36,619 -0.05(-1.38%)
Jul 26, 2010 3.600 3.700 3.510 3.630 43,885 +0.15(+4.31%)
Jul 23, 2010 3.410 3.591 3.370 3.480 44,654 +0.12(+3.57%)
Jul 22, 2010 3.250 3.413 3.240 3.360 44,764 +0.13(+4.02%)
Jul 21, 2010 3.430 3.430 3.210 3.230 25,687 -0.21(-6.10%)
Jul 20, 2010 3.500 3.500 3.410 3.440 5,687 -0.07(-1.99%)
Jul 19, 2010 3.710 3.780 3.360 3.510 82,061 -0.25(-6.65%)
Jul 16, 2010 3.690 4.590 3.400 3.760 575,900 +0.00(+0.00%)
Jul 15, 2010 3.640 3.830 3.620 3.760 43,638 +0.16(+4.44%)
Jul 14, 2010 3.690 3.690 3.350 3.600 132,921 +0.16(+4.65%)
Jul 13, 2010 3.060 4.000 3.060 3.440 339,949 +0.40(+13.16%)
Jul 12, 2010 2.940 3.064 2.910 3.040 34,942 +0.08(+2.70%)
Jul 09, 2010 3.010 3.040 2.900 2.960 62,679 +0.00(+0.00%)
Jul 08, 2010 3.110 3.120 2.960 2.960 46,075 -0.16(-5.13%)
Jul 07, 2010 3.220 3.220 3.100 3.120 9,508 -0.02(-0.64%)
Jul 06, 2010 3.140 3.350 3.110 3.140 21,647 +0.12(+3.98%)
Jul 02, 2010 3.050 3.120 2.938 3.020 30,833 -0.03(-0.98%)
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.