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 )

1.450 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.220 9.340 8.900 8.900 1,114,035 -0.48(-5.12%)
Dec 29, 2005 9.170 9.890 9.050 9.380 2,188,743 +0.21(+2.29%)
Dec 28, 2005 9.500 9.740 9.030 9.170 1,290,000 -0.33(-3.47%)
Dec 27, 2005 10.20 10.20 9.500 9.500 1,470,400 -0.55(-5.47%)
Dec 23, 2005 14.72 14.79 8.500 10.05 4,597,558 -4.67(-31.73%)
Dec 22, 2005 15.13 15.28 14.60 14.72 399,600 -0.22(-1.47%)
Dec 21, 2005 15.29 15.52 14.87 14.94 486,321 -0.44(-2.86%)
Dec 20, 2005 15.50 16.19 14.80 15.38 622,567 -0.03(-0.19%)
Dec 19, 2005 16.14 16.14 15.14 15.41 339,413 -0.59(-3.69%)
Dec 16, 2005 16.85 16.85 15.50 16.00 1,565,410 -0.40(-2.44%)
Dec 15, 2005 14.88 16.55 13.91 16.40 2,644,364 +1.32(+8.75%)
Dec 14, 2005 15.88 16.10 14.91 15.08 936,164 -0.83(-5.22%)
Dec 13, 2005 16.21 16.25 15.75 15.91 589,108 -0.43(-2.63%)
Dec 12, 2005 16.75 16.95 16.06 16.34 557,437 -0.25(-1.51%)
Dec 09, 2005 16.87 16.98 16.13 16.59 624,533 -0.41(-2.41%)
Dec 08, 2005 17.08 17.35 16.69 17.00 449,621 +0.10(+0.59%)
Dec 07, 2005 17.20 17.47 16.62 16.90 663,096 -0.25(-1.46%)
Dec 06, 2005 17.49 17.93 17.00 17.15 641,073 -0.19(-1.10%)
Dec 05, 2005 17.39 17.75 17.25 17.34 566,910 +0.18(+1.05%)
Dec 02, 2005 17.91 17.95 16.88 17.16 793,224 -0.79(-4.40%)
Dec 01, 2005 18.09 18.46 17.55 17.95 566,876 +0.08(+0.45%)
Nov 30, 2005 17.59 18.30 17.26 17.87 718,072 +0.46(+2.64%)
Nov 29, 2005 18.04 18.25 17.16 17.41 828,563 -0.60(-3.33%)
Nov 28, 2005 19.16 19.29 17.90 18.01 937,860 -1.00(-5.26%)
Nov 25, 2005 19.38 19.50 19.00 19.01 789,217 +0.28(+1.49%)
Nov 23, 2005 18.17 19.30 17.82 18.73 2,112,206 +1.16(+6.60%)
Nov 22, 2005 17.20 17.77 16.60 17.57 1,500,013 +0.48(+2.81%)
Nov 21, 2005 18.50 18.70 17.00 17.09 1,804,860 -1.19(-6.51%)
Nov 18, 2005 21.49 21.97 17.79 18.28 4,438,955 -5.15(-21.98%)
Nov 17, 2005 25.25 25.61 23.06 23.43 942,318 -1.52(-6.09%)
Nov 16, 2005 24.75 25.38 24.32 24.95 303,168 +0.28(+1.13%)
Nov 15, 2005 25.33 25.73 24.67 24.67 457,666 -0.50(-1.99%)
Nov 14, 2005 24.99 26.40 24.36 25.17 816,232 +0.30(+1.21%)
Nov 11, 2005 24.21 25.00 24.17 24.87 547,053 +0.89(+3.71%)
Nov 10, 2005 23.19 23.99 23.19 23.98 359,127 +0.78(+3.36%)
Nov 09, 2005 23.90 24.05 22.71 23.20 362,104 -0.36(-1.53%)
Nov 08, 2005 23.50 24.15 22.67 23.56 552,243 +0.13(+0.55%)
Nov 07, 2005 21.80 23.60 21.79 23.43 1,012,793 +1.96(+9.13%)
Nov 04, 2005 21.36 21.71 20.10 21.47 341,488 +0.22(+1.04%)
Nov 03, 2005 22.24 22.49 20.89 21.25 390,243 -0.89(-4.02%)
Nov 02, 2005 21.81 22.72 21.51 22.14 717,513 +0.79(+3.70%)
Nov 01, 2005 20.47 21.40 20.31 21.35 474,553 +0.81(+3.94%)
Oct 31, 2005 19.62 20.94 19.62 20.54 624,724 +1.24(+6.42%)
Oct 28, 2005 19.94 20.57 19.05 19.30 506,281 -0.67(-3.36%)
Oct 27, 2005 20.89 21.77 19.61 19.97 453,867 -0.84(-4.04%)
Oct 26, 2005 21.78 22.30 20.57 20.81 420,410 -0.79(-3.66%)
Oct 25, 2005 20.30 21.85 19.90 21.60 646,255 +1.45(+7.20%)
Oct 24, 2005 20.32 20.65 19.55 20.15 356,682 +0.13(+0.65%)
Oct 21, 2005 20.90 21.18 19.70 20.02 691,918 -0.45(-2.20%)
Oct 20, 2005 19.50 21.25 18.75 20.47 1,690,369 +0.97(+4.97%)
Oct 19, 2005 18.04 19.86 17.55 19.50 1,054,267 +1.63(+9.12%)
Oct 18, 2005 18.87 18.87 17.86 17.87 460,972 -0.92(-4.90%)
Oct 17, 2005 19.15 19.25 17.95 18.79 829,717 -0.18(-0.95%)
Oct 14, 2005 17.64 19.21 17.07 18.97 1,103,936 +1.84(+10.74%)
Oct 13, 2005 18.11 18.69 16.75 17.13 1,118,788 -0.98(-5.41%)
Oct 12, 2005 18.83 19.88 17.73 18.11 989,643 -0.75(-3.98%)
Oct 11, 2005 20.52 20.76 18.24 18.86 2,057,766 -1.84(-8.89%)
Oct 10, 2005 22.18 22.25 20.50 20.70 599,760 -1.25(-5.69%)
Oct 07, 2005 22.05 23.17 21.75 21.95 481,522 +0.22(+1.01%)
Oct 06, 2005 21.70 21.92 20.53 21.73 770,641 -0.02(-0.09%)
Oct 05, 2005 24.18 24.18 21.75 21.75 477,922 -1.82(-7.72%)
Oct 04, 2005 24.95 25.37 23.57 23.57 375,396 -1.08(-4.38%)
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.