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 -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.050 2.120 1.950 1.980 26,200 -0.03(-1.49%)
Feb 27, 2003 2.020 2.040 1.910 2.010 32,700 +0.00(+0.00%)
Feb 26, 2003 2.070 2.070 2.000 2.010 25,400 -0.05(-2.43%)
Feb 25, 2003 2.130 2.150 2.030 2.060 51,000 +0.04(+1.98%)
Feb 24, 2003 2.140 2.140 2.000 2.020 14,000 -0.04(-1.94%)
Feb 21, 2003 2.020 2.150 2.000 2.060 49,900 +0.09(+4.57%)
Feb 20, 2003 2.020 2.020 1.960 1.970 21,000 -0.03(-1.50%)
Feb 19, 2003 1.880 2.010 1.880 2.000 35,900 +0.07(+3.63%)
Feb 18, 2003 1.900 1.930 1.770 1.930 64,500 +0.15(+8.43%)
Feb 14, 2003 1.950 1.980 1.760 1.780 48,700 -0.19(-9.64%)
Feb 13, 2003 1.970 1.980 1.920 1.970 11,400 -0.01(-0.51%)
Feb 12, 2003 1.960 2.010 1.910 1.980 21,800 -0.03(-1.49%)
Feb 11, 2003 2.120 2.150 1.960 2.010 39,000 -0.14(-6.51%)
Feb 10, 2003 2.120 2.290 2.100 2.150 19,100 +0.01(+0.47%)
Feb 07, 2003 2.180 2.250 2.100 2.140 17,900 -0.12(-5.31%)
Feb 06, 2003 2.160 2.320 2.160 2.260 20,600 -0.01(-0.44%)
Feb 05, 2003 2.400 2.410 2.220 2.270 44,500 -0.14(-5.81%)
Feb 04, 2003 2.590 2.590 2.310 2.410 39,100 -0.09(-3.60%)
Feb 03, 2003 2.090 2.500 2.040 2.500 92,400 +0.47(+23.15%)
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%)
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.