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 )

2.190 USD -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.180 1.229 1.180 1.229 10,492 +0.03(+2.43%)
Sep 28, 2017 1.150 1.200 1.150 1.200 31,630 +0.05(+4.34%)
Sep 27, 2017 1.150 1.180 1.150 1.150 15,799 +0.00(+0.00%)
Sep 26, 2017 1.140 1.158 1.130 1.150 28,992 -0.01(-0.86%)
Sep 25, 2017 1.160 1.180 1.150 1.160 9,967 -0.02(-1.69%)
Sep 22, 2017 1.170 1.180 1.140 1.180 29,421 +0.02(+1.99%)
Sep 21, 2017 1.160 1.170 1.150 1.157 20,788 -0.02(-1.41%)
Sep 20, 2017 1.210 1.210 1.150 1.174 31,015 -0.03(-2.21%)
Sep 19, 2017 1.200 1.220 1.200 1.200 18,070 -0.00(-0.37%)
Sep 18, 2017 1.200 1.230 1.200 1.205 26,799 +0.00(+0.38%)
Sep 15, 2017 1.190 1.200 1.180 1.200 12,621 +0.00(+0.00%)
Sep 14, 2017 1.200 1.220 1.180 1.200 45,405 +0.00(+0.00%)
Sep 13, 2017 1.240 1.264 1.190 1.200 83,508 -0.09(-6.90%)
Sep 12, 2017 1.180 1.350 1.170 1.289 328,920 +0.11(+9.25%)
Sep 11, 2017 1.180 1.180 1.170 1.180 22,157 +0.03(+2.60%)
Sep 08, 2017 1.150 1.190 1.150 1.150 44,203 -0.01(-0.79%)
Sep 07, 2017 1.190 1.190 1.159 1.159 7,657 -0.00(-0.07%)
Sep 06, 2017 1.140 1.200 1.140 1.160 60,323 +0.01(+0.87%)
Sep 05, 2017 1.140 1.170 1.140 1.150 53,135 -0.00(-0.01%)
Sep 01, 2017 1.110 1.160 1.100 1.150 54,699 +0.04(+3.61%)
Aug 31, 2017 1.140 1.160 1.080 1.110 124,047 -0.02(-1.92%)
Aug 30, 2017 1.130 1.140 1.100 1.132 26,136 -0.01(-0.73%)
Aug 29, 2017 1.140 1.142 1.112 1.140 58,678 +0.00(+0.00%)
Aug 28, 2017 1.150 1.167 1.090 1.140 101,171 +0.02(+1.79%)
Aug 25, 2017 1.080 1.140 1.064 1.120 62,472 +0.05(+4.67%)
Aug 24, 2017 1.100 1.100 1.064 1.070 51,251 -0.03(-2.67%)
Aug 23, 2017 1.120 1.120 1.080 1.099 36,486 -0.01(-0.96%)
Aug 22, 2017 1.095 1.120 1.081 1.110 12,286 +0.02(+1.83%)
Aug 21, 2017 1.100 1.100 1.080 1.090 15,082 -0.01(-0.91%)
Aug 18, 2017 1.080 1.100 1.080 1.100 1,391 +0.02(+1.85%)
Aug 17, 2017 1.100 1.100 1.080 1.080 22,300 -0.02(-1.82%)
Aug 16, 2017 1.102 1.120 1.090 1.100 47,132 +0.01(+0.92%)
Aug 15, 2017 1.130 1.187 1.060 1.090 103,708 +0.00(+0.00%)
Aug 14, 2017 1.030 1.090 1.030 1.090 66,022 +0.04(+3.71%)
Aug 11, 2017 1.070 1.110 1.030 1.051 44,519 -0.02(-1.78%)
Aug 10, 2017 1.076 1.080 1.050 1.070 14,855 +0.00(+0.00%)
Aug 09, 2017 1.090 1.090 1.060 1.070 10,362 -0.02(-1.83%)
Aug 08, 2017 1.105 1.120 1.090 1.090 9,915 +0.00(+0.00%)
Aug 07, 2017 1.090 1.100 1.061 1.090 11,492 -0.01(-0.91%)
Aug 04, 2017 1.080 1.100 1.080 1.100 21,695 +0.02(+1.85%)
Aug 03, 2017 1.090 1.090 1.060 1.080 27,078 -0.02(-1.82%)
Aug 02, 2017 1.090 1.100 1.070 1.100 9,089 +0.01(+0.91%)
Aug 01, 2017 1.085 1.120 1.080 1.090 17,078 +0.00(+0.01%)
Jul 31, 2017 1.120 1.120 1.080 1.090 16,985 -0.03(-2.53%)
Jul 28, 2017 1.080 1.130 1.080 1.118 36,614 +0.04(+3.55%)
Jul 27, 2017 1.130 1.130 1.070 1.080 55,550 -0.06(-5.68%)
Jul 26, 2017 1.060 1.170 1.050 1.145 239,086 +0.09(+9.05%)
Jul 25, 2017 1.070 1.080 1.050 1.050 19,244 -0.03(-2.78%)
Jul 24, 2017 1.090 1.090 1.050 1.080 18,785 -0.01(-0.92%)
Jul 21, 2017 1.070 1.090 1.050 1.090 20,930 +0.02(+1.61%)
Jul 20, 2017 1.080 1.090 1.060 1.073 26,424 -0.02(-1.60%)
Jul 19, 2017 1.070 1.140 1.060 1.090 99,976 +0.02(+1.88%)
Jul 18, 2017 1.070 1.080 1.050 1.070 31,505 -0.02(-1.83%)
Jul 17, 2017 1.060 1.090 1.060 1.090 12,821 +0.02(+1.87%)
Jul 14, 2017 1.060 1.080 1.060 1.070 20,948 +0.01(+0.94%)
Jul 13, 2017 1.080 1.080 1.050 1.060 4,172 -0.02(-1.85%)
Jul 12, 2017 1.080 1.080 1.030 1.080 15,695 +0.02(+1.89%)
Jul 11, 2017 1.084 1.084 1.020 1.060 63,592 -0.00(-0.01%)
Jul 10, 2017 1.040 1.075 1.040 1.060 17,125 +0.00(+0.01%)
Jul 07, 2017 1.060 1.090 1.040 1.060 6,777 +0.00(+0.14%)
Jul 06, 2017 1.030 1.090 1.030 1.058 27,277 +0.02(+1.78%)
Jul 05, 2017 1.050 1.060 1.030 1.040 29,248 -0.02(-1.89%)
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.