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 )

1.710 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.170 1.200 1.170 1.200 21,039 +0.03(+2.56%)
Oct 30, 2017 1.140 1.171 1.140 1.170 20,197 +0.02(+1.38%)
Oct 27, 2017 1.180 1.190 1.130 1.154 19,987 -0.04(-3.02%)
Oct 26, 2017 1.200 1.200 1.130 1.190 11,338 -0.01(-0.83%)
Oct 25, 2017 1.190 1.200 1.149 1.200 47,499 +0.02(+1.68%)
Oct 24, 2017 1.230 1.244 1.180 1.180 57,968 -0.05(-4.06%)
Oct 23, 2017 1.230 1.230 1.192 1.230 22,992 +0.05(+4.24%)
Oct 20, 2017 1.220 1.250 1.180 1.180 30,591 -0.05(-4.07%)
Oct 19, 2017 1.260 1.270 1.180 1.230 22,261 +0.01(+0.82%)
Oct 18, 2017 1.210 1.230 1.210 1.220 21,480 +0.02(+1.67%)
Oct 17, 2017 1.220 1.236 1.200 1.200 9,648 -0.02(-1.65%)
Oct 16, 2017 1.220 1.230 1.210 1.220 14,557 +0.01(+0.83%)
Oct 13, 2017 1.218 1.220 1.200 1.210 6,052 -0.01(-0.82%)
Oct 12, 2017 1.220 1.230 1.220 1.220 3,136 -0.01(-0.81%)
Oct 11, 2017 1.230 1.240 1.224 1.230 7,050 +0.01(+0.99%)
Oct 10, 2017 1.240 1.250 1.218 1.218 6,406 -0.00(-0.17%)
Oct 09, 2017 1.220 1.240 1.220 1.220 18,197 -0.01(-0.80%)
Oct 06, 2017 1.210 1.250 1.210 1.230 24,495 -0.01(-0.81%)
Oct 05, 2017 1.214 1.259 1.211 1.240 22,580 -0.02(-1.58%)
Oct 04, 2017 1.200 1.300 1.200 1.260 280,745 +0.07(+5.87%)
Oct 03, 2017 1.200 1.200 1.180 1.190 17,491 -0.01(-0.83%)
Oct 02, 2017 1.210 1.210 1.180 1.200 18,104 -0.03(-2.36%)
Sep 29, 2017 1.180 1.229 1.180 1.229 10,492 +0.03(+2.43%)
Sep 28, 2017 1.150 1.200 1.150 1.200 31,630 +0.05(+4.34%)
Sep 27, 2017 1.150 1.180 1.150 1.150 15,799 +0.00(+0.00%)
Sep 26, 2017 1.140 1.158 1.130 1.150 28,992 -0.01(-0.86%)
Sep 25, 2017 1.160 1.180 1.150 1.160 9,967 -0.02(-1.69%)
Sep 22, 2017 1.170 1.180 1.140 1.180 29,421 +0.02(+1.99%)
Sep 21, 2017 1.160 1.170 1.150 1.157 20,788 -0.02(-1.41%)
Sep 20, 2017 1.210 1.210 1.150 1.174 31,015 -0.03(-2.21%)
Sep 19, 2017 1.200 1.220 1.200 1.200 18,070 -0.00(-0.37%)
Sep 18, 2017 1.200 1.230 1.200 1.205 26,799 +0.00(+0.38%)
Sep 15, 2017 1.190 1.200 1.180 1.200 12,621 +0.00(+0.00%)
Sep 14, 2017 1.200 1.220 1.180 1.200 45,405 +0.00(+0.00%)
Sep 13, 2017 1.240 1.264 1.190 1.200 83,508 -0.09(-6.90%)
Sep 12, 2017 1.180 1.350 1.170 1.289 328,920 +0.11(+9.25%)
Sep 11, 2017 1.180 1.180 1.170 1.180 22,157 +0.03(+2.60%)
Sep 08, 2017 1.150 1.190 1.150 1.150 44,203 -0.01(-0.79%)
Sep 07, 2017 1.190 1.190 1.159 1.159 7,657 -0.00(-0.07%)
Sep 06, 2017 1.140 1.200 1.140 1.160 60,323 +0.01(+0.87%)
Sep 05, 2017 1.140 1.170 1.140 1.150 53,135 -0.00(-0.01%)
Sep 01, 2017 1.110 1.160 1.100 1.150 54,699 +0.04(+3.61%)
Aug 31, 2017 1.140 1.160 1.080 1.110 124,047 -0.02(-1.92%)
Aug 30, 2017 1.130 1.140 1.100 1.132 26,136 -0.01(-0.73%)
Aug 29, 2017 1.140 1.142 1.112 1.140 58,678 +0.00(+0.00%)
Aug 28, 2017 1.150 1.167 1.090 1.140 101,171 +0.02(+1.79%)
Aug 25, 2017 1.080 1.140 1.064 1.120 62,472 +0.05(+4.67%)
Aug 24, 2017 1.100 1.100 1.064 1.070 51,251 -0.03(-2.67%)
Aug 23, 2017 1.120 1.120 1.080 1.099 36,486 -0.01(-0.96%)
Aug 22, 2017 1.095 1.120 1.081 1.110 12,286 +0.02(+1.83%)
Aug 21, 2017 1.100 1.100 1.080 1.090 15,082 -0.01(-0.91%)
Aug 18, 2017 1.080 1.100 1.080 1.100 1,391 +0.02(+1.85%)
Aug 17, 2017 1.100 1.100 1.080 1.080 22,300 -0.02(-1.82%)
Aug 16, 2017 1.102 1.120 1.090 1.100 47,132 +0.01(+0.92%)
Aug 15, 2017 1.130 1.187 1.060 1.090 103,708 +0.00(+0.00%)
Aug 14, 2017 1.030 1.090 1.030 1.090 66,022 +0.04(+3.71%)
Aug 11, 2017 1.070 1.110 1.030 1.051 44,519 -0.02(-1.78%)
Aug 10, 2017 1.076 1.080 1.050 1.070 14,855 +0.00(+0.00%)
Aug 09, 2017 1.090 1.090 1.060 1.070 10,362 -0.02(-1.83%)
Aug 08, 2017 1.105 1.120 1.090 1.090 9,915 +0.00(+0.00%)
Aug 07, 2017 1.090 1.100 1.061 1.090 11,492 -0.01(-0.91%)
Aug 04, 2017 1.080 1.100 1.080 1.100 21,695 +0.02(+1.85%)
Aug 03, 2017 1.090 1.090 1.060 1.080 27,078 -0.02(-1.82%)
Aug 02, 2017 1.090 1.100 1.070 1.100 9,089 +0.01(+0.91%)
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.