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 )

1.460 USD -0.110 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.900 2.060 1.900 2.030 49,500 +0.12(+6.28%)
Jan 30, 2003 2.050 2.070 1.900 1.910 70,096 -0.14(-6.83%)
Jan 29, 2003 2.180 2.180 2.010 2.050 54,300 -0.03(-1.44%)
Jan 28, 2003 2.050 2.240 1.970 2.080 49,300 -0.01(-0.48%)
Jan 27, 2003 2.100 2.100 1.850 2.090 72,700 -0.01(-0.48%)
Jan 24, 2003 2.170 2.260 1.850 2.100 174,600 -0.04(-1.87%)
Jan 23, 2003 2.000 2.150 1.960 2.140 221,600 +0.19(+9.74%)
Jan 22, 2003 1.890 2.150 1.740 1.950 269,500 +0.21(+12.07%)
Jan 21, 2003 1.310 1.750 1.300 1.740 240,600 +0.44(+33.85%)
Jan 17, 2003 1.480 1.480 1.250 1.300 25,900 -0.19(-12.75%)
Jan 16, 2003 1.550 1.580 1.390 1.490 22,000 +0.04(+2.76%)
Jan 15, 2003 1.550 1.580 1.450 1.450 59,500 -0.02(-1.36%)
Jan 14, 2003 1.370 1.560 1.370 1.470 241,900 +0.12(+8.97%)
Jan 13, 2003 1.300 1.350 1.240 1.349 59,600 +0.16(+13.36%)
Jan 10, 2003 1.180 1.240 1.120 1.190 57,500 -0.01(-0.83%)
Jan 09, 2003 1.180 1.230 1.180 1.200 29,600 +0.00(+0.00%)
Jan 08, 2003 1.220 1.220 1.170 1.200 33,400 +0.03(+2.56%)
Jan 07, 2003 1.170 1.170 1.140 1.170 25,400 -0.02(-1.68%)
Jan 06, 2003 1.170 1.230 1.110 1.190 11,300 +0.04(+3.48%)
Jan 03, 2003 1.130 1.220 1.130 1.150 3,200 +0.01(+0.88%)
Jan 02, 2003 1.160 1.160 1.090 1.140 6,400 +0.04(+3.54%)
Dec 31, 2002 1.166 1.170 1.101 1.101 3,100 -0.01(-0.81%)
Dec 30, 2002 1.130 1.210 1.110 1.110 6,900 -0.09(-7.42%)
Dec 27, 2002 1.200 1.250 1.150 1.199 47,800 +0.04(+3.36%)
Dec 26, 2002 1.240 1.250 1.150 1.160 4,700 -0.14(-10.77%)
Dec 24, 2002 1.200 1.340 1.180 1.300 9,000 +0.12(+10.17%)
Dec 23, 2002 1.150 1.240 1.150 1.180 59,800 -0.06(-4.45%)
Dec 20, 2002 1.150 1.235 1.110 1.235 99,900 +0.14(+12.27%)
Dec 19, 2002 1.080 1.100 1.080 1.100 12,100 +0.03(+2.80%)
Dec 18, 2002 1.180 1.180 1.060 1.070 11,200 -0.03(-2.73%)
Dec 17, 2002 1.100 1.120 1.090 1.100 53,700 +0.00(+0.00%)
Dec 16, 2002 1.000 1.100 1.000 1.100 17,000 +0.07(+6.80%)
Dec 13, 2002 0.9600 1.050 0.9500 1.030 7,900 +0.01(+0.98%)
Dec 12, 2002 1.010 1.020 0.9400 1.020 19,100 -0.01(-0.97%)
Dec 11, 2002 0.9800 1.050 0.9800 1.030 26,100 +0.06(+6.19%)
Dec 10, 2002 0.9400 0.9700 0.9300 0.9700 13,800 +0.02(+2.11%)
Dec 09, 2002 0.9500 0.9500 0.9500 0.9500 4,400 +0.00(+0.00%)
Dec 06, 2002 1.120 1.120 0.8900 0.9500 91,500 -0.18(-15.93%)
Dec 05, 2002 1.100 1.150 1.090 1.130 62,700 +0.03(+3.20%)
Dec 04, 2002 0.9600 1.190 0.9300 1.095 84,800 +0.16(+16.49%)
Dec 03, 2002 0.9400 0.9400 0.9300 0.9400 38,100 -0.01(-1.05%)
Dec 02, 2002 0.9200 0.9600 0.8100 0.9500 40,000 +0.05(+5.56%)
Nov 27, 2002 0.9400 0.9500 0.8890 0.9000 43,100 +0.00(+0.00%)
Nov 26, 2002 0.8500 0.9400 0.8490 0.9000 78,600 +0.06(+6.51%)
Nov 25, 2002 0.8450 0.8450 0.8450 0.8450 1,000 +0.03(+3.05%)
Nov 22, 2002 0.8100 0.8250 0.8100 0.8200 3,000 +0.01(+1.23%)
Nov 21, 2002 0.8150 0.8150 0.8100 0.8100 2,900 -0.01(-1.22%)
Nov 20, 2002 0.8110 0.8200 0.8100 0.8200 6,900 +0.00(+0.00%)
Nov 19, 2002 0.8200 0.8200 0.8200 0.8200 100 +0.04(+5.13%)
Nov 18, 2002 0.7800 0.7800 0.7800 0.7800 100 +0.02(+2.63%)
Nov 15, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 14, 2002 0.7700 0.7700 0.7600 0.7600 2,200 +0.00(+0.00%)
Nov 13, 2002 0.7810 0.7810 0.7600 0.7600 9,100 -0.02(-2.56%)
Nov 12, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 11, 2002 0.7800 0.7800 0.7800 0.7800 100 -0.07(-8.24%)
Nov 08, 2002 0.8500 0.8500 0.8500 0.8500 3,000 +0.08(+10.39%)
Nov 07, 2002 0.8490 0.8500 0.7700 0.7700 1,600 +0.04(+5.48%)
Nov 06, 2002 0.7500 0.7700 0.7300 0.7300 18,800 -0.05(-6.41%)
Nov 05, 2002 0.7800 0.7800 0.7700 0.7800 9,800 -0.07(-8.24%)
Nov 04, 2002 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
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.