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 )

1.550 USD +0.020 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.8100 0.8100 0.8100 0.8100 400 +0.01(+1.25%)
Sep 27, 2002 0.8000 0.8400 0.7600 0.8000 11,400 -0.05(-5.88%)
Sep 26, 2002 0.8600 0.9000 0.7500 0.8500 15,600 -0.05(-5.56%)
Sep 25, 2002 0.8900 0.9000 0.8200 0.9000 1,900 +0.07(+8.30%)
Sep 24, 2002 0.8500 0.8900 0.8300 0.8310 6,900 +0.03(+3.87%)
Sep 23, 2002 0.7600 0.8000 0.7500 0.8000 2,490,000 +0.04(+5.26%)
Sep 20, 2002 0.7600 0.7610 0.7500 0.7600 15,300 -0.03(-3.80%)
Sep 19, 2002 0.8000 0.8000 0.7500 0.7900 12,550 +0.02(+2.60%)
Sep 18, 2002 0.7700 0.7800 0.7700 0.7700 5,000 +0.00(+0.00%)
Sep 17, 2002 0.8700 0.8700 0.7600 0.7700 20,400 -0.10(-11.49%)
Sep 16, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 13, 2002 0.8700 0.8700 0.8700 0.8700 1,400 +0.00(+0.00%)
Sep 12, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 11, 2002 0.8700 0.8700 0.8700 0.8700 400 -0.03(-3.33%)
Sep 10, 2002 0.8900 0.9000 0.8500 0.9000 6,000 +0.06(+7.14%)
Sep 09, 2002 0.8100 0.8400 0.8100 0.8400 2,900 +0.03(+3.70%)
Sep 06, 2002 0.8100 0.8100 0.8100 0.8100 1,500 -0.03(-3.57%)
Sep 05, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 04, 2002 0.7600 0.8500 0.7600 0.8400 3,000 +0.10(+13.51%)
Sep 03, 2002 0.8500 0.8500 0.7400 0.7400 19,300 -0.11(-12.94%)
Aug 30, 2002 0.8500 0.8500 0.8500 0.8500 800 +0.01(+1.19%)
Aug 29, 2002 0.8510 0.8510 0.8400 0.8400 12,000 -0.06(-6.67%)
Aug 28, 2002 0.8100 0.9000 0.8000 0.9000 55,800 +0.14(+18.42%)
Aug 27, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 26, 2002 0.7400 0.7800 0.7400 0.7600 29,900 +0.00(+0.00%)
Aug 23, 2002 0.8300 0.8300 0.7600 0.7600 10,200 -0.07(-8.43%)
Aug 22, 2002 0.7500 0.8300 0.7500 0.8300 17,000 +0.03(+3.75%)
Aug 21, 2002 0.7500 0.8000 0.7300 0.8000 13,500 +0.00(+0.00%)
Aug 20, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Aug 16, 2002 0.7600 0.7600 0.7600 0.7600 5,000 +0.00(+0.00%)
Aug 15, 2002 0.7600 0.7600 0.7600 0.7600 2,000 -0.04(-5.00%)
Aug 14, 2002 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Aug 13, 2002 0.8300 0.8300 0.8000 0.8000 2,600 -0.03(-3.50%)
Aug 12, 2002 0.8290 0.8290 0.8290 0.8290 100 +0.03(+3.62%)
Aug 07, 2002 0.8200 0.8300 0.8000 0.8000 5,900 +0.05(+6.67%)
Aug 06, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 05, 2002 0.8000 0.8300 0.7500 0.7500 2,700 +0.00(+0.00%)
Aug 02, 2002 1.000 1.000 0.7500 0.7500 900 +0.00(+0.00%)
Aug 01, 2002 0.7510 0.7510 0.7500 0.7500 3,200 -0.06(-7.41%)
Jul 31, 2002 0.8000 0.8300 0.7900 0.8100 19,700 +0.11(+15.71%)
Jul 30, 2002 0.7890 0.7900 0.7000 0.7000 1,100 -0.01(-1.41%)
Jul 29, 2002 0.7100 0.7100 0.7100 0.7100 100 -0.07(-8.97%)
Jul 26, 2002 0.7500 0.7900 0.7500 0.7800 9,000 +0.03(+4.00%)
Jul 25, 2002 0.7900 0.7900 0.7500 0.7500 1,800 -0.07(-8.54%)
Jul 24, 2002 0.7500 0.8200 0.6800 0.8200 46,700 +0.15(+22.21%)
Jul 23, 2002 0.8300 0.8500 0.6700 0.6710 52,900 -0.16(-19.16%)
Jul 22, 2002 0.8700 0.9000 0.8200 0.8300 45,000 -0.06(-6.74%)
Jul 19, 2002 0.8900 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jul 17, 2002 0.8300 0.8800 0.8300 0.8800 35,700 +0.15(+20.55%)
Jul 12, 2002 0.8100 0.8200 0.7300 0.7300 2,200 -0.08(-9.88%)
Jul 11, 2002 0.8100 0.8100 0.8100 0.8100 9,000 +0.10(+14.08%)
Jul 10, 2002 0.8100 0.8100 0.7100 0.7100 2,000 -0.09(-11.25%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 5,400 +0.00(+0.00%)
Jul 08, 2002 0.8000 0.8000 0.8000 0.8000 500 +0.04(+5.26%)
Jul 05, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jul 04, 2002 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 03, 2002 0.7600 0.7600 0.7600 0.7600 600 -0.02(-2.56%)
Jul 02, 2002 0.7800 0.8200 0.7800 0.7800 23,200 +0.03(+4.00%)
Jul 01, 2002 0.7600 0.7600 0.7500 0.7500 13,000 -0.01(-1.32%)
Jun 28, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 27, 2002 0.7600 0.7600 0.7600 0.7600 4,600 +0.00(+0.00%)
Jun 26, 2002 0.7600 0.7600 0.7600 0.7600 2,200 -0.04(-5.00%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 21, 2002 0.8600 0.8600 0.7600 0.8000 6,400 +0.04(+5.26%)
Jun 20, 2002 0.7600 0.8400 0.7600 0.7600 6,600 -0.07(-8.43%)
Jun 19, 2002 0.8300 0.8300 0.8300 0.8300 500 +0.08(+10.67%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 -0.11(-12.79%)
Jun 17, 2002 0.8500 0.8600 0.8500 0.8600 2,000 +0.06(+7.50%)
Jun 14, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jun 12, 2002 0.8300 0.8300 0.8000 0.8000 2,000 -0.05(-5.88%)
Jun 11, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 10, 2002 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jun 07, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.94%)
Jun 06, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 05, 2002 0.8090 0.8100 0.7500 0.8100 5,800 +0.05(+6.58%)
May 31, 2002 0.8000 0.8000 0.7600 0.7600 2,400 -0.09(-10.48%)
May 28, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
May 27, 2002 0.8490 0.8490 0.8490 0.8490 200 +0.00(+0.00%)
May 24, 2002 0.8490 0.8490 0.8490 0.8490 200 -0.00(-0.12%)
May 23, 2002 0.7610 0.8500 0.7610 0.8500 400 +0.02(+2.41%)
May 22, 2002 0.8500 0.8500 0.7900 0.8300 7,700 -0.06(-6.64%)
May 21, 2002 0.8890 0.8890 0.8890 0.8890 100 +0.06(+7.11%)
May 20, 2002 0.8900 0.8900 0.8300 0.8300 300 -0.06(-6.74%)
May 17, 2002 0.9000 0.9000 0.8900 0.8900 1,900 +0.06(+7.23%)
May 16, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 15, 2002 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
May 14, 2002 0.9000 0.9000 0.8300 0.8300 300 +0.04(+5.06%)
May 13, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 10, 2002 0.8000 0.8020 0.7900 0.7900 1,200 -0.12(-13.19%)
May 09, 2002 0.7900 0.9100 0.7900 0.9100 13,500 +0.13(+16.67%)
May 08, 2002 0.7500 0.8300 0.7500 0.7800 1,500 -0.05(-6.02%)
May 07, 2002 0.8700 0.8700 0.7600 0.8300 2,500 -0.05(-5.68%)
May 06, 2002 0.8700 0.8800 0.8550 0.8800 6,600 +0.02(+2.33%)
May 03, 2002 0.8600 0.8600 0.8600 0.8600 2,700 +0.03(+3.61%)
May 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 01, 2002 0.8200 0.8300 0.8200 0.8300 1,600 +0.03(+3.75%)
Apr 30, 2002 0.8000 0.8000 0.8000 0.8000 2,800 -0.01(-1.23%)
Apr 29, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 26, 2002 0.9000 0.9000 0.7100 0.8100 12,900 -0.10(-10.99%)
Apr 25, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 24, 2002 0.8300 0.9100 0.9100 0.9100 3,100 +0.06(+7.06%)
Apr 23, 2002 0.8800 0.8800 0.8300 0.8500 6,400 -0.06(-6.59%)
Apr 22, 2002 0.8500 0.9100 0.8300 0.9100 11,200 +0.00(+0.00%)
Apr 19, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 18, 2002 0.8500 0.9100 0.8500 0.9100 30,500 +0.00(+0.00%)
Apr 17, 2002 0.8300 0.9100 0.8300 0.9100 400 +0.00(+0.00%)
Apr 16, 2002 0.8300 0.9100 0.8300 0.9100 200 +0.00(+0.00%)
Apr 15, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 12, 2002 0.9100 0.9100 0.9100 0.9100 400 +0.00(+0.00%)
Apr 11, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 10, 2002 0.9000 0.9100 0.9000 0.9100 400 +0.09(+10.98%)
Apr 09, 2002 0.8600 0.8700 0.8200 0.8200 5,600 -0.08(-8.89%)
Apr 08, 2002 0.9100 0.9100 0.9000 0.9000 2,400 +0.00(+0.00%)
Apr 05, 2002 0.8900 0.9000 0.8900 0.9000 5,700 +0.04(+4.65%)
Apr 04, 2002 0.8700 0.8700 0.8600 0.8600 5,300 +0.00(+0.00%)
Apr 03, 2002 0.9000 0.9500 0.8600 0.8600 9,800 +0.01(+1.18%)
Apr 02, 2002 0.8500 0.9800 0.8500 0.8500 20,300 -0.05(-5.56%)
Apr 01, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 29, 2002 0.9000 0.9900 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 28, 2002 0.9000 0.9900 0.9000 0.9000 1,900 -0.09(-9.09%)
Mar 27, 2002 0.9525 0.9900 0.8500 0.9900 7,900 -0.01(-1.00%)
Mar 26, 2002 1.000 1.000 0.9500 1.000 2,800 +0.05(+5.26%)
Mar 25, 2002 1.000 1.000 0.9500 0.9500 3,800 +0.03(+3.26%)
Mar 22, 2002 1.000 1.010 0.9200 0.9200 3,600 -0.01(-1.08%)
Mar 21, 2002 0.9400 0.9400 0.9300 0.9300 3,800 +0.00(+0.00%)
Mar 20, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 19, 2002 0.9300 0.9300 0.9300 0.9300 1,400 +0.00(+0.00%)
Mar 18, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 15, 2002 0.9300 0.9300 0.9200 0.9300 7,200 -0.02(-2.11%)
Mar 14, 2002 0.9300 0.9800 0.9300 0.9500 7,200 +0.00(+0.00%)
Mar 13, 2002 0.9200 1.020 0.9200 0.9500 11,700 -0.01(-1.04%)
Mar 12, 2002 1.040 1.040 0.9300 0.9600 14,600 -0.06(-5.88%)
Mar 11, 2002 1.040 1.040 1.000 1.020 2,100 +0.00(+0.00%)
Mar 08, 2002 0.8700 1.040 0.8600 1.020 37,600 +0.09(+9.68%)
Mar 07, 2002 1.040 1.040 0.9300 0.9300 6,900 -0.04(-3.93%)
Mar 06, 2002 1.030 1.040 0.9500 0.9680 21,400 +0.05(+5.22%)
Mar 05, 2002 0.9200 0.9500 0.9200 0.9200 1,600 +0.00(+0.00%)
Mar 04, 2002 0.9500 1.000 0.8900 0.9200 8,200 -0.08(-8.00%)
Mar 01, 2002 0.9300 1.000 0.8400 1.000 3,800 +0.05(+5.26%)
Feb 28, 2002 0.9500 1.000 0.9100 0.9500 2,700 +0.00(+0.00%)
Feb 27, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 26, 2002 0.9500 1.030 0.9200 0.9500 7,000 +0.00(+0.00%)
Feb 25, 2002 1.010 1.010 0.9300 0.9500 9,300 -0.03(-3.06%)
Feb 22, 2002 0.9500 1.010 0.9500 0.9800 8,000 +0.00(+0.00%)
Feb 21, 2002 0.9900 0.9900 0.9800 0.9800 6,400 +0.00(+0.00%)
Feb 20, 2002 1.000 1.000 0.9700 0.9800 5,300 -0.01(-1.01%)
Feb 19, 2002 0.9900 1.020 0.9900 0.9900 13,600 +0.00(+0.00%)
Feb 18, 2002 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Feb 15, 2002 0.9900 0.9900 0.9900 0.9900 200 -0.01(-1.00%)
Feb 14, 2002 1.010 1.010 1.000 1.000 200 +0.00(+0.00%)
Feb 13, 2002 1.000 1.040 1.000 1.000 1,900 +0.00(+0.00%)
Feb 12, 2002 0.9500 1.000 0.9500 1.000 5,500 +0.06(+6.38%)
Feb 11, 2002 1.040 1.040 0.9400 0.9400 6,900 -0.09(-8.74%)
Feb 08, 2002 0.9700 1.030 0.9700 1.030 1,500 +0.05(+5.10%)
Feb 07, 2002 0.9800 1.030 0.9800 0.9800 10,000 +0.00(+0.00%)
Feb 06, 2002 0.9800 0.9800 0.9800 0.9800 600 -0.01(-1.01%)
Feb 05, 2002 0.9900 0.9900 0.9900 0.9900 1,000 +0.03(+3.13%)
Feb 04, 2002 0.9900 1.020 0.9400 0.9600 5,000 -0.02(-2.04%)
Feb 01, 2002 0.9500 0.9800 0.9500 0.9800 6,800 +0.03(+3.16%)
Jan 31, 2002 0.9500 0.9500 0.9500 0.9500 4,800 +0.00(+0.00%)
Jan 30, 2002 0.9500 0.9500 0.9200 0.9500 1,400 +0.00(+0.00%)
Jan 29, 2002 1.080 1.080 0.8000 0.9500 35,200 +0.04(+4.40%)
Jan 28, 2002 1.040 1.040 0.9100 0.9100 5,600 -0.10(-9.90%)
Jan 25, 2002 1.080 1.080 1.010 1.010 1,900 -0.06(-5.61%)
Jan 24, 2002 1.030 1.070 1.030 1.070 7,000 +0.06(+5.94%)
Jan 23, 2002 1.050 1.050 1.010 1.010 8,900 -0.04(-3.81%)
Jan 22, 2002 1.070 1.080 1.050 1.050 9,500 +0.00(+0.00%)
Jan 21, 2002 1.010 1.070 1.010 1.050 18,400 +0.00(+0.00%)
Jan 18, 2002 1.010 1.070 1.010 1.050 18,400 +0.00(+0.00%)
Jan 17, 2002 1.050 1.050 1.010 1.050 700 -0.01(-0.94%)
Jan 16, 2002 1.060 1.070 1.060 1.060 900 +0.00(+0.00%)
Jan 15, 2002 1.050 1.060 1.050 1.060 700 +0.01(+0.95%)
Jan 14, 2002 1.120 1.120 1.010 1.050 6,500 -0.05(-4.55%)
Jan 11, 2002 0.9600 1.100 0.9600 1.100 26,800 +0.10(+10.00%)
Jan 10, 2002 1.020 1.020 1.000 1.000 8,400 +0.13(+14.94%)
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.