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 )

2.170 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 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%)
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.