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 )

1.690 USD +0.050 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.240 3.250 3.110 3.210 54,250 +0.05(+1.58%)
Jul 30, 2007 3.220 3.320 3.150 3.160 74,882 -0.09(-2.77%)
Jul 27, 2007 3.300 3.340 3.230 3.250 56,190 -0.03(-0.91%)
Jul 26, 2007 3.270 3.330 3.210 3.280 48,987 -0.04(-1.20%)
Jul 25, 2007 3.310 3.350 3.250 3.320 93,232 +0.05(+1.53%)
Jul 24, 2007 3.290 3.370 3.250 3.270 39,265 -0.04(-1.21%)
Jul 23, 2007 3.270 3.360 3.270 3.310 31,725 +0.04(+1.22%)
Jul 20, 2007 3.270 3.330 3.270 3.270 33,918 -0.03(-0.91%)
Jul 19, 2007 3.300 3.330 3.270 3.300 54,604 +0.00(+0.00%)
Jul 18, 2007 3.290 3.340 3.290 3.300 46,145 -0.03(-0.90%)
Jul 17, 2007 3.250 3.350 3.250 3.330 26,874 +0.06(+1.83%)
Jul 16, 2007 3.300 3.350 3.270 3.270 82,740 -0.03(-0.91%)
Jul 13, 2007 3.380 3.380 3.270 3.300 46,709 -0.05(-1.49%)
Jul 12, 2007 3.310 3.360 3.310 3.350 29,112 +0.01(+0.30%)
Jul 11, 2007 3.240 3.340 3.240 3.340 42,445 +0.07(+2.14%)
Jul 10, 2007 3.300 3.320 3.250 3.270 57,934 -0.02(-0.61%)
Jul 09, 2007 3.330 3.350 3.290 3.290 35,153 -0.07(-2.08%)
Jul 06, 2007 3.340 3.370 3.300 3.360 29,700 +0.06(+1.82%)
Jul 05, 2007 3.270 3.330 3.270 3.300 59,166 +0.03(+0.92%)
Jul 03, 2007 3.330 3.390 3.260 3.270 47,452 -0.08(-2.39%)
Jul 02, 2007 3.320 3.460 3.320 3.350 69,164 +0.03(+0.90%)
Jun 29, 2007 3.350 3.350 3.250 3.320 159,141 -0.03(-0.90%)
Jun 28, 2007 3.340 3.410 3.330 3.350 53,904 -0.02(-0.59%)
Jun 27, 2007 3.350 3.400 3.324 3.370 63,736 +0.02(+0.60%)
Jun 26, 2007 3.560 3.560 3.340 3.350 78,736 -0.05(-1.47%)
Jun 25, 2007 3.370 3.750 3.370 3.400 196,949 +0.03(+0.89%)
Jun 22, 2007 3.350 3.470 3.350 3.370 57,948 +0.00(+0.00%)
Jun 21, 2007 3.430 3.440 3.360 3.370 22,658 -0.08(-2.32%)
Jun 20, 2007 3.350 3.510 3.350 3.450 22,100 +0.07(+2.07%)
Jun 19, 2007 3.450 3.450 3.310 3.380 47,300 -0.07(-2.03%)
Jun 18, 2007 3.440 3.550 3.440 3.450 75,900 +0.01(+0.29%)
Jun 15, 2007 3.380 3.440 3.340 3.440 74,300 +0.09(+2.69%)
Jun 14, 2007 3.330 3.420 3.310 3.350 86,900 +0.03(+0.90%)
Jun 13, 2007 3.320 3.450 3.300 3.320 102,500 +0.00(+0.00%)
Jun 12, 2007 3.500 3.500 3.300 3.320 168,000 -0.18(-5.14%)
Jun 11, 2007 3.720 4.000 3.500 3.500 1,062,154 -0.12(-3.31%)
Jun 08, 2007 3.210 3.690 3.210 3.620 521,533 +0.38(+11.73%)
Jun 07, 2007 3.310 3.330 3.210 3.240 82,846 -0.04(-1.22%)
Jun 06, 2007 3.260 3.330 3.260 3.280 47,617 -0.01(-0.30%)
Jun 05, 2007 3.310 3.410 3.260 3.290 123,347 +0.00(+0.00%)
Jun 04, 2007 3.300 3.350 3.270 3.290 109,507 -0.01(-0.30%)
Jun 01, 2007 3.280 3.320 3.250 3.300 48,971 +0.01(+0.30%)
May 31, 2007 3.310 3.350 3.280 3.290 51,783 -0.02(-0.60%)
May 30, 2007 3.290 3.380 3.290 3.310 25,894 +0.00(+0.00%)
May 29, 2007 3.290 3.460 3.290 3.310 129,240 -0.01(-0.27%)
May 25, 2007 3.320 3.330 3.260 3.319 50,373 +0.02(+0.58%)
May 24, 2007 3.280 3.340 3.260 3.300 47,245 +0.01(+0.30%)
May 23, 2007 3.300 3.400 3.290 3.290 80,034 -0.07(-2.08%)
May 22, 2007 3.370 3.410 3.350 3.360 65,748 -0.04(-1.18%)
May 21, 2007 3.390 3.460 3.360 3.400 60,775 -0.02(-0.58%)
May 18, 2007 3.370 3.440 3.350 3.420 71,724 +0.03(+0.88%)
May 17, 2007 3.460 3.460 3.330 3.390 88,134 -0.04(-1.17%)
May 16, 2007 3.410 3.490 3.330 3.430 92,788 +0.06(+1.78%)
May 15, 2007 3.400 3.440 3.330 3.370 163,675 -0.04(-1.17%)
May 14, 2007 3.450 3.510 3.400 3.410 49,058 -0.07(-2.01%)
May 11, 2007 3.450 4.250 3.390 3.480 58,591 +0.04(+1.16%)
May 10, 2007 3.470 3.560 3.330 3.440 73,081 +0.00(+0.00%)
May 09, 2007 3.410 3.580 3.380 3.440 119,152 +0.02(+0.58%)
May 08, 2007 3.360 3.770 3.300 3.420 299,625 +0.01(+0.29%)
May 07, 2007 3.390 3.480 3.370 3.410 87,891 -0.08(-2.29%)
May 04, 2007 3.460 3.500 3.370 3.490 90,309 +0.04(+1.16%)
May 03, 2007 3.430 3.490 3.400 3.450 107,102 +0.04(+1.17%)
May 02, 2007 3.750 3.750 3.260 3.410 456,121 -0.59(-14.75%)
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.