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 )

1.850 USD -0.020 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.450 1.620 1.420 1.490 59,254 +0.07(+4.93%)
Jul 30, 2012 1.360 1.440 1.360 1.420 13,942 +0.09(+6.77%)
Jul 27, 2012 1.310 1.350 1.310 1.330 7,582 -0.04(-2.92%)
Jul 26, 2012 1.310 1.430 1.300 1.370 8,360 +0.07(+5.38%)
Jul 25, 2012 1.380 1.390 1.300 1.300 7,228 -0.06(-4.43%)
Jul 24, 2012 1.310 1.380 1.280 1.360 27,882 +0.04(+3.05%)
Jul 23, 2012 1.360 1.390 1.320 1.320 8,081 -0.07(-5.04%)
Jul 20, 2012 1.350 1.400 1.310 1.390 9,353 -0.01(-0.71%)
Jul 19, 2012 1.300 1.410 1.300 1.400 5,184 +0.08(+6.05%)
Jul 18, 2012 1.410 1.410 1.300 1.320 60,981 -0.05(-3.65%)
Jul 17, 2012 1.450 1.500 1.300 1.370 37,802 -0.07(-4.86%)
Jul 16, 2012 1.470 1.500 1.380 1.440 41,767 -0.08(-5.26%)
Jul 13, 2012 1.540 1.540 1.440 1.520 32,105 -0.02(-1.30%)
Jul 12, 2012 1.530 1.580 1.460 1.540 14,429 +0.09(+6.21%)
Jul 11, 2012 1.600 1.644 1.450 1.450 35,845 -0.17(-10.49%)
Jul 10, 2012 1.630 1.630 1.540 1.620 37,368 +0.03(+1.89%)
Jul 09, 2012 1.620 1.620 1.520 1.590 27,455 +0.04(+2.57%)
Jul 06, 2012 1.610 1.610 1.550 1.550 21,833 -0.07(-4.32%)
Jul 05, 2012 1.620 1.650 1.620 1.620 9,320 -0.02(-1.21%)
Jul 03, 2012 1.680 1.760 1.580 1.640 27,476 -0.05(-2.96%)
Jul 02, 2012 1.830 1.830 1.680 1.690 62,215 -0.05(-2.87%)
Jun 29, 2012 1.760 1.790 1.680 1.740 21,263 +0.01(+0.57%)
Jun 28, 2012 1.750 1.760 1.700 1.730 6,545 -0.01(-0.57%)
Jun 27, 2012 1.740 1.760 1.720 1.740 6,146 -0.02(-1.14%)
Jun 26, 2012 1.740 1.770 1.720 1.760 10,422 +0.03(+1.73%)
Jun 25, 2012 1.770 1.770 1.730 1.730 16,513 -0.03(-1.70%)
Jun 22, 2012 1.750 1.770 1.730 1.760 10,978 +0.00(+0.00%)
Jun 21, 2012 1.770 1.770 1.720 1.760 9,367 +0.01(+0.57%)
Jun 20, 2012 1.750 1.760 1.720 1.750 17,354 -0.01(-0.57%)
Jun 19, 2012 1.780 1.830 1.720 1.760 78,593 -0.04(-2.22%)
Jun 18, 2012 1.870 1.870 1.760 1.800 14,234 -0.05(-2.70%)
Jun 15, 2012 1.820 1.940 1.780 1.850 5,819 -0.01(-0.54%)
Jun 14, 2012 1.788 1.900 1.780 1.860 6,085 +0.01(+0.54%)
Jun 13, 2012 1.830 1.946 1.730 1.850 56,222 +0.00(+0.00%)
Jun 12, 2012 1.900 1.950 1.820 1.850 21,784 -0.11(-5.61%)
Jun 11, 2012 1.900 1.960 1.880 1.960 4,100 +0.06(+3.15%)
Jun 08, 2012 1.960 1.980 1.850 1.900 15,723 -0.03(-1.55%)
Jun 07, 2012 2.010 2.100 1.900 1.930 20,757 -0.07(-3.50%)
Jun 06, 2012 1.920 2.000 1.910 2.000 10,028 +0.09(+4.71%)
Jun 05, 2012 1.910 1.950 1.910 1.910 2,604 -0.01(-0.52%)
Jun 04, 2012 2.090 2.090 1.900 1.920 33,057 -0.11(-5.42%)
Jun 01, 2012 2.120 2.120 1.990 2.030 7,490 -0.11(-5.14%)
May 31, 2012 2.230 2.230 1.967 2.140 22,644 -0.08(-3.60%)
May 30, 2012 2.250 2.250 2.180 2.220 9,066 -0.02(-0.89%)
May 29, 2012 2.200 2.250 2.161 2.240 16,195 +0.14(+6.41%)
May 25, 2012 2.180 2.280 2.105 2.105 15,569 -0.04(-2.09%)
May 24, 2012 2.000 2.150 2.000 2.150 68,759 +0.24(+12.57%)
May 23, 2012 1.810 1.910 1.750 1.910 28,350 +0.09(+4.95%)
May 22, 2012 1.740 1.854 1.740 1.820 3,673 +0.10(+5.81%)
May 21, 2012 1.700 1.970 1.700 1.720 27,270 +0.04(+2.38%)
May 18, 2012 1.940 1.940 1.680 1.680 45,870 -0.17(-9.19%)
May 17, 2012 1.870 1.900 1.830 1.850 10,961 -0.02(-1.07%)
May 16, 2012 1.970 2.019 1.870 1.870 13,135 -0.11(-5.56%)
May 15, 2012 1.940 2.010 1.870 1.980 13,431 +0.04(+2.06%)
May 14, 2012 2.040 2.075 1.940 1.940 13,194 -0.13(-6.28%)
May 11, 2012 2.190 2.200 2.000 2.070 42,671 -0.08(-3.72%)
May 10, 2012 2.230 2.255 2.150 2.150 14,442 -0.06(-2.53%)
May 09, 2012 2.240 2.240 2.140 2.206 8,026 -0.03(-1.53%)
May 08, 2012 2.150 2.240 2.140 2.240 17,985 +0.09(+4.19%)
May 07, 2012 2.240 2.240 2.140 2.150 3,095 -0.05(-2.27%)
May 04, 2012 2.200 2.250 2.190 2.200 7,825 +0.00(+0.00%)
May 03, 2012 2.200 2.240 2.200 2.200 7,800 +0.00(+0.00%)
May 02, 2012 2.220 2.230 2.140 2.200 7,085 -0.03(-1.35%)
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.