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 )

1.810 USD +0.030 (+1.69%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.310 1.341 1.260 1.290 36,797 +0.01(+0.78%)
Mar 30, 2016 1.290 1.320 1.250 1.280 16,888 +0.05(+4.07%)
Mar 29, 2016 1.220 1.310 1.220 1.230 33,686 +0.01(+0.82%)
Mar 28, 2016 1.340 1.370 1.210 1.220 102,021 -0.10(-7.58%)
Mar 24, 2016 1.320 1.320 1.320 1.320 5,000 +0.03(+2.33%)
Mar 23, 2016 1.280 1.350 1.260 1.290 7,259 +0.02(+1.57%)
Mar 22, 2016 1.320 1.360 1.270 1.270 15,368 -0.06(-4.51%)
Mar 21, 2016 1.360 1.390 1.250 1.330 51,282 +0.00(+0.00%)
Mar 18, 2016 1.330 1.360 1.300 1.330 7,889 +0.02(+1.53%)
Mar 17, 2016 1.320 1.370 1.290 1.310 12,626 -0.01(-0.76%)
Mar 16, 2016 1.320 1.365 1.300 1.320 13,504 -0.01(-0.75%)
Mar 15, 2016 1.330 1.390 1.330 1.330 53,132 -0.01(-0.75%)
Mar 14, 2016 1.380 1.380 1.270 1.340 31,021 -0.04(-2.90%)
Mar 11, 2016 1.420 1.420 1.361 1.380 3,910 -0.01(-0.72%)
Mar 10, 2016 1.367 1.434 1.367 1.390 2,320 +0.00(+0.00%)
Mar 09, 2016 1.410 1.410 1.341 1.390 11,216 -0.01(-0.71%)
Mar 08, 2016 1.410 1.450 1.400 1.400 10,040 +0.01(+0.70%)
Mar 07, 2016 1.410 1.450 1.350 1.390 41,493 -0.05(-3.45%)
Mar 04, 2016 1.460 1.460 1.430 1.440 16,169 -0.05(-3.36%)
Mar 03, 2016 1.490 1.490 1.440 1.490 69,783 +0.05(+3.47%)
Mar 02, 2016 1.430 1.470 1.410 1.440 4,813 +0.01(+0.70%)
Mar 01, 2016 1.430 1.490 1.400 1.430 39,167 +0.00(+0.00%)
Feb 29, 2016 1.430 1.490 1.430 1.430 14,718 +0.01(+0.70%)
Feb 26, 2016 1.440 1.490 1.350 1.420 28,131 -0.02(-1.39%)
Feb 25, 2016 1.480 1.490 1.420 1.440 6,280 -0.03(-2.04%)
Feb 24, 2016 1.480 1.500 1.460 1.470 5,580 +0.00(+0.00%)
Feb 23, 2016 1.480 1.540 1.430 1.470 18,219 -0.00(-0.14%)
Feb 22, 2016 1.430 1.519 1.390 1.472 55,379 +0.06(+4.40%)
Feb 19, 2016 1.400 1.440 1.400 1.410 20,779 -0.02(-1.40%)
Feb 18, 2016 1.460 1.560 1.380 1.430 43,417 -0.05(-3.37%)
Feb 17, 2016 1.380 1.490 1.380 1.480 26,383 +0.11(+8.02%)
Feb 16, 2016 1.300 1.370 1.300 1.370 28,042 +0.08(+6.20%)
Feb 12, 2016 1.300 1.290 1.290 1.290 59,400 +0.03(+2.38%)
Feb 11, 2016 1.250 1.270 1.197 1.260 113,529 +0.07(+5.70%)
Feb 10, 2016 1.300 1.300 1.190 1.192 85,507 +0.00(+0.17%)
Feb 09, 2016 1.180 1.200 1.153 1.190 5,124 +0.01(+0.85%)
Feb 08, 2016 1.220 1.240 1.180 1.180 19,167 -0.03(-2.48%)
Feb 05, 2016 1.190 1.280 1.183 1.210 26,961 +0.00(+0.00%)
Feb 04, 2016 1.180 1.250 1.163 1.210 7,598 +0.02(+1.68%)
Feb 03, 2016 1.230 1.280 1.140 1.190 101,708 -0.02(-1.65%)
Feb 02, 2016 1.250 1.270 1.120 1.210 200,125 -0.04(-3.20%)
Feb 01, 2016 1.270 1.270 1.160 1.250 58,219 -0.01(-0.79%)
Jan 29, 2016 1.280 1.370 1.260 1.260 83,960 +0.00(+0.00%)
Jan 28, 2016 1.250 1.280 1.250 1.260 56,393 +0.01(+0.80%)
Jan 27, 2016 1.260 1.290 1.250 1.250 61,468 -0.02(-1.57%)
Jan 26, 2016 1.220 1.280 1.219 1.270 24,700 +0.05(+4.10%)
Jan 25, 2016 1.210 1.270 1.190 1.220 14,298 +0.02(+1.67%)
Jan 22, 2016 1.280 1.379 1.180 1.200 208,253 -0.05(-4.00%)
Jan 21, 2016 1.240 1.390 1.210 1.250 46,104 -0.01(-0.79%)
Jan 20, 2016 1.300 1.390 1.218 1.260 25,724 -0.04(-3.08%)
Jan 19, 2016 1.160 1.500 1.160 1.300 284,386 +0.15(+13.05%)
Jan 15, 2016 1.220 1.150 1.150 1.150 86,400 -0.07(-5.74%)
Jan 14, 2016 1.270 1.350 1.220 1.220 96,601 -0.08(-6.15%)
Jan 13, 2016 1.310 1.340 1.260 1.300 64,412 -0.03(-2.26%)
Jan 12, 2016 1.310 1.330 1.310 1.330 19,381 +0.02(+1.53%)
Jan 11, 2016 1.330 1.377 1.310 1.310 20,345 -0.04(-2.96%)
Jan 08, 2016 1.350 1.359 1.318 1.350 23,816 +0.00(+0.00%)
Jan 07, 2016 1.420 1.420 1.350 1.350 129,612 +0.00(+0.00%)
Jan 06, 2016 1.320 1.440 1.314 1.350 81,888 +0.00(+0.00%)
Jan 05, 2016 1.400 1.470 1.350 1.350 66,788 -0.08(-5.59%)
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.