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 )

1.870 USD +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.400 2.400 2.310 2.380 11,100 -0.02(-0.83%)
Oct 28, 2004 2.311 2.410 2.020 2.400 30,300 +0.00(+0.00%)
Oct 27, 2004 2.440 2.440 2.300 2.400 3,400 +0.09(+3.85%)
Oct 26, 2004 2.311 2.311 2.311 2.311 100 -0.03(-1.24%)
Oct 25, 2004 2.510 2.510 2.250 2.340 10,600 -0.01(-0.43%)
Oct 22, 2004 2.430 2.430 2.300 2.350 2,200 -0.21(-8.20%)
Oct 21, 2004 2.400 2.600 2.400 2.560 13,500 +0.15(+6.18%)
Oct 20, 2004 2.450 2.451 2.410 2.411 7,300 -0.04(-1.59%)
Oct 19, 2004 2.510 2.510 2.400 2.450 9,600 -0.05(-2.00%)
Oct 18, 2004 2.350 2.640 2.350 2.500 58,400 +0.16(+6.84%)
Oct 15, 2004 2.350 2.350 2.300 2.340 5,700 +0.04(+1.69%)
Oct 14, 2004 2.260 2.301 2.260 2.301 4,400 +0.00(+0.04%)
Oct 13, 2004 2.250 2.340 2.250 2.300 5,000 +0.00(+0.00%)
Oct 12, 2004 2.301 2.301 2.290 2.300 12,700 +0.05(+2.22%)
Oct 11, 2004 2.320 2.321 2.250 2.250 4,800 -0.10(-4.26%)
Oct 08, 2004 2.360 2.360 2.350 2.350 1,000 -0.01(-0.42%)
Oct 07, 2004 2.310 2.380 2.300 2.360 4,800 +0.07(+3.06%)
Oct 06, 2004 2.280 2.350 2.230 2.290 29,300 +0.03(+1.33%)
Oct 05, 2004 2.250 2.280 2.250 2.260 11,200 +0.04(+1.80%)
Oct 04, 2004 2.290 2.300 2.220 2.220 7,900 -0.11(-4.72%)
Oct 01, 2004 2.350 2.370 2.280 2.330 6,500 +0.05(+2.19%)
Sep 30, 2004 2.280 2.319 2.280 2.280 1,600 +0.02(+0.88%)
Sep 29, 2004 2.300 2.300 2.260 2.260 3,100 +0.01(+0.44%)
Sep 28, 2004 2.251 2.350 2.250 2.250 10,500 +0.04(+1.81%)
Sep 27, 2004 2.140 2.380 2.140 2.210 10,500 +0.02(+0.91%)
Sep 24, 2004 2.170 2.320 2.160 2.190 10,400 +0.02(+0.88%)
Sep 23, 2004 2.140 2.200 2.140 2.171 3,500 -0.01(-0.41%)
Sep 22, 2004 2.140 2.190 2.140 2.180 800 +0.00(+0.00%)
Sep 21, 2004 2.161 2.200 2.150 2.180 10,000 -0.02(-0.91%)
Sep 20, 2004 2.200 2.200 2.160 2.200 11,400 +0.05(+2.33%)
Sep 17, 2004 2.220 2.250 2.150 2.150 7,700 -0.05(-2.27%)
Sep 16, 2004 2.250 2.250 2.180 2.200 2,800 +0.02(+0.92%)
Sep 15, 2004 2.180 2.180 2.180 2.180 1,400 -0.02(-0.91%)
Sep 14, 2004 2.200 2.231 2.170 2.200 25,300 -0.02(-0.86%)
Sep 13, 2004 2.300 2.380 2.110 2.219 12,600 -0.08(-3.52%)
Sep 10, 2004 2.250 2.350 2.250 2.300 16,500 +0.07(+3.14%)
Sep 09, 2004 2.150 2.250 2.130 2.230 16,300 -0.02(-0.89%)
Sep 08, 2004 2.250 2.250 2.240 2.250 4,800 +0.03(+1.35%)
Sep 07, 2004 2.300 2.300 2.160 2.220 21,400 -0.01(-0.45%)
Sep 03, 2004 2.180 2.240 2.170 2.230 23,200 +0.07(+3.24%)
Sep 02, 2004 2.160 2.160 2.160 2.160 7,200 +0.01(+0.47%)
Sep 01, 2004 2.130 2.160 2.060 2.150 4,000 -0.01(-0.46%)
Aug 31, 2004 2.130 2.160 2.091 2.160 17,300 +0.08(+3.85%)
Aug 30, 2004 2.092 2.130 2.080 2.080 14,800 -0.01(-0.48%)
Aug 27, 2004 2.090 2.090 2.070 2.090 5,300 +0.01(+0.48%)
Aug 26, 2004 2.190 2.190 2.080 2.080 18,200 -0.05(-2.35%)
Aug 25, 2004 2.230 2.230 2.080 2.130 40,100 +0.03(+1.43%)
Aug 24, 2004 2.100 2.100 2.100 2.100 2,500 +0.00(+0.00%)
Aug 23, 2004 2.160 2.160 2.030 2.100 13,000 +0.04(+1.94%)
Aug 20, 2004 2.000 2.080 2.000 2.060 7,100 +0.05(+2.49%)
Aug 19, 2004 1.910 2.090 1.900 2.010 35,100 -0.07(-3.37%)
Aug 18, 2004 2.160 2.160 2.010 2.080 12,095 +0.08(+4.00%)
Aug 17, 2004 2.160 2.160 2.000 2.000 13,900 -0.05(-2.44%)
Aug 16, 2004 2.040 2.140 2.040 2.050 24,800 +0.03(+1.49%)
Aug 13, 2004 2.010 2.027 1.990 2.020 29,000 +0.00(+0.25%)
Aug 12, 2004 2.010 2.050 2.000 2.015 10,300 -0.02(-1.23%)
Aug 11, 2004 2.120 2.130 1.950 2.040 26,200 -0.13(-5.99%)
Aug 10, 2004 2.130 2.200 2.110 2.170 13,800 +0.04(+1.88%)
Aug 09, 2004 2.160 2.160 2.130 2.130 19,400 -0.03(-1.39%)
Aug 06, 2004 2.200 2.210 2.160 2.160 16,600 -0.06(-2.70%)
Aug 05, 2004 2.289 2.289 2.210 2.220 6,800 -0.03(-1.33%)
Aug 04, 2004 2.230 2.260 2.220 2.250 8,500 -0.01(-0.44%)
Aug 03, 2004 2.190 2.300 2.190 2.260 13,600 -0.03(-1.31%)
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.