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 )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.580 1.590 1.550 1.590 13,132 -0.01(-0.63%)
Aug 30, 2016 1.617 1.660 1.600 1.600 13,182 +0.00(+0.00%)
Aug 29, 2016 1.570 1.645 1.570 1.600 36,782 +0.03(+1.91%)
Aug 26, 2016 1.650 1.680 1.570 1.570 47,570 -0.06(-3.68%)
Aug 25, 2016 1.600 1.750 1.577 1.630 153,518 +0.02(+1.56%)
Aug 24, 2016 1.640 1.640 1.540 1.605 35,679 -0.04(-2.73%)
Aug 23, 2016 1.650 1.650 1.590 1.650 44,587 +0.00(+0.00%)
Aug 22, 2016 1.600 1.650 1.600 1.650 108,913 +0.04(+2.48%)
Aug 19, 2016 1.590 1.620 1.541 1.610 77,452 +0.04(+2.55%)
Aug 18, 2016 1.480 1.620 1.480 1.570 108,247 +0.07(+4.66%)
Aug 17, 2016 1.500 1.530 1.490 1.500 28,887 -0.01(-0.66%)
Aug 16, 2016 1.513 1.513 1.483 1.510 20,274 +0.00(+0.00%)
Aug 15, 2016 1.400 1.540 1.360 1.510 193,329 -0.02(-1.31%)
Aug 12, 2016 1.520 1.560 1.520 1.530 4,909 +0.00(+0.00%)
Aug 11, 2016 1.510 1.550 1.510 1.530 13,295 +0.02(+1.32%)
Aug 10, 2016 1.470 1.527 1.470 1.510 17,402 +0.01(+0.94%)
Aug 09, 2016 1.420 1.535 1.400 1.496 25,857 +0.04(+2.47%)
Aug 08, 2016 1.390 1.520 1.300 1.460 135,903 -0.10(-6.27%)
Aug 05, 2016 1.530 1.590 1.530 1.558 62,879 +0.03(+1.81%)
Aug 04, 2016 1.520 1.550 1.500 1.530 43,469 +0.03(+2.00%)
Aug 03, 2016 1.520 1.520 1.500 1.500 75,103 +0.00(+0.00%)
Aug 02, 2016 1.530 1.530 1.500 1.500 27,107 -0.03(-1.96%)
Aug 01, 2016 1.500 1.550 1.500 1.530 36,375 +0.05(+3.38%)
Jul 29, 2016 1.480 1.557 1.470 1.480 70,297 -0.05(-3.27%)
Jul 28, 2016 1.580 1.590 1.450 1.530 74,269 -0.06(-3.77%)
Jul 27, 2016 1.640 1.650 1.470 1.590 63,161 -0.03(-1.85%)
Jul 26, 2016 1.640 1.650 1.590 1.620 38,751 +0.02(+1.25%)
Jul 25, 2016 1.560 1.660 1.560 1.600 517,279 +0.04(+2.56%)
Jul 22, 2016 1.520 1.560 1.480 1.560 307,503 +0.03(+1.96%)
Jul 21, 2016 1.420 1.560 1.400 1.530 124,499 +0.13(+9.29%)
Jul 20, 2016 1.390 1.440 1.390 1.400 132,016 +0.00(+0.00%)
Jul 19, 2016 1.400 1.450 1.380 1.400 150,986 +0.03(+2.19%)
Jul 18, 2016 1.350 1.400 1.340 1.370 87,463 +0.02(+1.48%)
Jul 15, 2016 1.360 1.390 1.310 1.350 41,100 +0.01(+0.75%)
Jul 14, 2016 1.350 1.355 1.320 1.340 27,213 -0.01(-0.74%)
Jul 13, 2016 1.310 1.400 1.310 1.350 50,648 +0.02(+1.50%)
Jul 12, 2016 1.350 1.370 1.320 1.330 72,799 -0.00(-0.01%)
Jul 11, 2016 1.320 1.440 1.310 1.330 159,067 +0.00(+0.16%)
Jul 08, 2016 1.440 1.450 1.310 1.328 153,631 -0.12(-8.41%)
Jul 07, 2016 1.500 1.509 1.360 1.450 290,652 +0.30(+26.09%)
Jul 05, 2016 1.170 1.280 1.020 1.150 178,074 -0.05(-4.17%)
Jul 01, 2016 1.180 1.200 1.200 1.200 18,100 +0.02(+1.69%)
Jun 30, 2016 1.180 1.230 1.180 1.180 14,024 +0.01(+0.85%)
Jun 29, 2016 1.270 1.280 1.110 1.170 123,588 -0.07(-5.65%)
Jun 28, 2016 1.254 1.254 1.240 1.240 1,428 +0.01(+0.82%)
Jun 27, 2016 1.260 1.280 1.220 1.230 22,166 -0.01(-0.81%)
Jun 24, 2016 1.230 1.270 1.210 1.240 65,059 +0.00(+0.00%)
Jun 23, 2016 1.245 1.269 1.230 1.240 9,960 -0.02(-1.59%)
Jun 22, 2016 1.300 1.300 1.230 1.260 19,665 +0.02(+1.61%)
Jun 21, 2016 1.250 1.300 1.220 1.240 59,610 -0.01(-0.80%)
Jun 20, 2016 1.220 1.280 1.220 1.250 8,761 +0.03(+2.46%)
Jun 17, 2016 1.230 1.300 1.220 1.220 48,918 -0.03(-2.40%)
Jun 16, 2016 1.250 1.300 1.240 1.250 7,874 +0.04(+3.31%)
Jun 15, 2016 1.290 1.294 1.210 1.210 7,739 -0.04(-3.43%)
Jun 14, 2016 1.250 1.320 1.250 1.253 36,742 +0.01(+1.05%)
Jun 13, 2016 1.320 1.320 1.240 1.240 37,905 -0.08(-6.06%)
Jun 10, 2016 1.300 1.350 1.290 1.320 10,666 +0.02(+1.15%)
Jun 09, 2016 1.320 1.330 1.270 1.305 30,744 -0.01(-0.57%)
Jun 08, 2016 1.330 1.410 1.260 1.312 186,661 -0.01(-0.57%)
Jun 07, 2016 1.270 1.340 1.260 1.320 5,005 +0.05(+3.94%)
Jun 06, 2016 1.350 1.400 1.230 1.270 51,836 +0.01(+0.79%)
Jun 03, 2016 1.230 1.310 1.230 1.260 38,844 +0.00(+0.00%)
Jun 02, 2016 1.280 1.300 1.250 1.260 21,852 -0.05(-3.82%)
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.