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 )

0.5823 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.240 1.240 1.192 1.210 35,695 -0.01(-0.83%)
Oct 29, 2015 1.250 1.300 1.190 1.220 63,901 +0.01(+0.83%)
Oct 28, 2015 1.200 1.260 1.180 1.210 190,993 +0.03(+2.54%)
Oct 27, 2015 1.140 1.200 1.080 1.180 105,406 +0.05(+4.42%)
Oct 26, 2015 1.140 1.150 1.100 1.130 27,497 +0.02(+1.80%)
Oct 23, 2015 1.130 1.160 1.080 1.110 62,377 -0.04(-3.48%)
Oct 22, 2015 1.190 1.240 1.120 1.150 77,463 -0.03(-2.54%)
Oct 21, 2015 1.190 1.306 1.170 1.180 325,575 -0.02(-1.75%)
Oct 20, 2015 1.290 1.320 1.170 1.201 123,337 -0.07(-5.43%)
Oct 19, 2015 1.290 1.330 1.270 1.270 38,844 -0.04(-3.05%)
Oct 16, 2015 1.300 1.349 1.280 1.310 47,735 -0.02(-1.50%)
Oct 15, 2015 1.280 1.340 1.270 1.330 65,254 +0.06(+4.72%)
Oct 14, 2015 1.300 1.350 1.260 1.270 43,379 -0.03(-2.31%)
Oct 13, 2015 1.300 1.340 1.250 1.300 89,274 +0.02(+1.56%)
Oct 12, 2015 1.370 1.370 1.270 1.280 68,114 -0.04(-3.04%)
Oct 09, 2015 1.310 1.356 1.250 1.320 219,898 +0.05(+4.03%)
Oct 08, 2015 1.260 1.320 1.240 1.269 113,683 +0.03(+2.34%)
Oct 07, 2015 1.270 1.300 1.230 1.240 101,416 -0.03(-2.36%)
Oct 06, 2015 1.330 1.370 1.220 1.270 134,816 -0.03(-2.31%)
Oct 05, 2015 1.210 1.340 1.210 1.300 217,724 +0.09(+7.44%)
Oct 02, 2015 1.250 1.290 1.160 1.210 271,762 -0.06(-4.72%)
Oct 01, 2015 1.380 1.389 1.240 1.270 348,609 -0.08(-6.27%)
Sep 30, 2015 1.440 1.460 1.320 1.355 225,118 -0.04(-3.21%)
Sep 29, 2015 1.420 1.480 1.400 1.400 207,118 -0.03(-2.10%)
Sep 28, 2015 1.540 1.540 1.400 1.430 304,615 -0.06(-4.03%)
Sep 25, 2015 1.630 1.700 1.450 1.490 730,708 -0.15(-9.15%)
Sep 24, 2015 1.580 1.670 1.550 1.640 474,456 +0.05(+3.14%)
Sep 23, 2015 1.700 1.700 1.540 1.590 382,217 -0.05(-3.18%)
Sep 22, 2015 1.690 1.700 1.610 1.642 319,259 -0.06(-3.39%)
Sep 21, 2015 1.600 1.740 1.523 1.700 1,510,862 +0.12(+7.59%)
Sep 18, 2015 1.500 1.645 1.500 1.580 591,421 +0.03(+2.01%)
Sep 17, 2015 1.560 1.600 1.490 1.549 492,452 -0.05(-3.19%)
Sep 16, 2015 1.820 1.940 1.590 1.600 2,558,280 -0.13(-7.51%)
Sep 15, 2015 1.530 1.850 1.510 1.730 2,858,376 +0.20(+13.07%)
Sep 14, 2015 1.450 1.550 1.430 1.530 439,093 +0.10(+7.00%)
Sep 11, 2015 1.450 1.530 1.410 1.430 328,720 -0.02(-1.39%)
Sep 10, 2015 1.540 1.590 1.420 1.450 458,547 -0.10(-6.57%)
Sep 09, 2015 1.660 1.690 1.530 1.552 634,668 -0.08(-4.79%)
Sep 08, 2015 1.670 1.780 1.580 1.630 1,480,047 +0.05(+3.16%)
Sep 04, 2015 1.710 1.580 1.580 1.580 1,491,200 -0.15(-8.67%)
Sep 03, 2015 1.610 1.740 1.540 1.730 1,393,061 +0.06(+3.59%)
Sep 02, 2015 1.770 1.840 1.520 1.670 3,116,335 -0.18(-9.73%)
Sep 01, 2015 1.360 1.990 1.350 1.850 5,250,755 +0.50(+37.04%)
Aug 31, 2015 1.630 1.700 1.350 1.350 1,480,301 -0.32(-19.16%)
Aug 28, 2015 2.080 2.240 1.591 1.670 2,645,921 -0.67(-28.63%)
Aug 27, 2015 2.280 2.910 2.030 2.340 15,162,900 +0.53(+29.28%)
Aug 26, 2015 1.320 1.920 1.320 1.810 19,197,264 +0.53(+41.41%)
Aug 25, 2015 1.010 1.930 1.000 1.280 11,134,443 +0.25(+24.30%)
Aug 24, 2015 0.9600 1.030 0.9500 1.030 120,965 -0.01(-0.98%)
Aug 21, 2015 1.030 1.060 0.9695 1.040 195,894 -0.02(-1.90%)
Aug 20, 2015 1.040 1.148 1.000 1.060 242,019 -0.01(-0.93%)
Aug 19, 2015 1.130 1.130 0.9600 1.070 222,997 -0.03(-2.73%)
Aug 18, 2015 1.130 1.150 1.080 1.100 206,611 -0.05(-4.35%)
Aug 17, 2015 1.200 1.250 1.050 1.150 773,396 -0.11(-8.73%)
Aug 14, 2015 1.050 1.590 0.9600 1.260 4,713,135 +0.22(+21.15%)
Aug 13, 2015 1.010 1.330 1.010 1.040 406,925 -0.11(-9.57%)
Aug 12, 2015 1.770 1.790 1.050 1.150 2,946,632 -0.55(-32.35%)
Aug 11, 2015 0.9200 3.900 0.9200 1.700 6,506,300 +1.05(+161.54%)
Aug 10, 2015 0.6500 0.6800 0.6400 0.6500 8,700 -0.03(-4.87%)
Aug 07, 2015 0.6875 0.6875 0.6833 0.6833 1,389 +0.02(+3.53%)
Aug 06, 2015 0.6560 0.7250 0.6501 0.6600 25,569 -0.02(-2.37%)
Aug 05, 2015 0.6710 0.6760 0.6600 0.6760 3,028 +0.01(+0.90%)
Aug 04, 2015 0.6430 0.6700 0.6430 0.6700 8,540 +0.03(+4.09%)
Aug 03, 2015 0.6688 0.6688 0.6437 0.6437 324 -0.01(-0.97%)
Jul 31, 2015 0.6600 0.6695 0.6500 0.6500 13,752 -0.01(-1.52%)
Jul 30, 2015 0.6695 0.6695 0.6430 0.6600 4,023 +0.01(+1.54%)
Jul 29, 2015 0.6501 0.6502 0.6430 0.6500 11,359 +0.00(+0.00%)
Jul 28, 2015 0.6501 0.6700 0.6500 0.6500 5,774 +0.01(+0.79%)
Jul 27, 2015 0.6500 0.6500 0.6430 0.6449 6,397 +0.00(+0.30%)
Jul 24, 2015 0.6500 0.6779 0.6400 0.6430 5,634 -0.02(-3.31%)
Jul 23, 2015 0.6780 0.6780 0.6501 0.6650 4,322 -0.01(-1.71%)
Jul 22, 2015 0.6663 0.6766 0.6663 0.6766 1,465 +0.02(+2.52%)
Jul 21, 2015 0.6501 0.6601 0.6501 0.6600 16,499 +0.01(+1.54%)
Jul 20, 2015 0.6700 0.6800 0.6500 0.6500 23,103 +0.00(+0.00%)
Jul 17, 2015 0.6400 0.6639 0.6100 0.6500 24,450 +0.02(+3.17%)
Jul 16, 2015 0.6601 0.6980 0.6060 0.6300 58,326 -0.07(-10.00%)
Jul 15, 2015 0.6880 0.7200 0.6601 0.7000 5,486 -0.02(-2.78%)
Jul 14, 2015 0.6540 0.7201 0.6520 0.7200 111,835 +0.07(+10.43%)
Jul 13, 2015 0.6720 0.7000 0.6520 0.6520 23,002 -0.05(-6.86%)
Jul 10, 2015 0.6650 0.7000 0.6650 0.7000 16,751 +0.04(+6.06%)
Jul 09, 2015 0.7320 0.7872 0.6600 0.6600 140,598 -0.08(-10.69%)
Jul 08, 2015 0.7000 0.8900 0.6945 0.7390 521,869 +0.09(+13.69%)
Jul 07, 2015 0.6677 0.6800 0.6500 0.6500 4,844 -0.03(-4.13%)
Jul 06, 2015 0.7000 0.7000 0.6400 0.6780 24,743 +0.01(+1.19%)
Jul 02, 2015 0.6700 0.6700 0.6700 0.6700 25,900 +0.03(+4.69%)
Jul 01, 2015 0.6800 0.6880 0.6400 0.6400 10,226 -0.05(-7.15%)
Jun 30, 2015 0.6775 0.6980 0.6476 0.6893 14,901 +0.01(+1.74%)
Jun 29, 2015 0.6300 0.6900 0.6300 0.6775 17,892 -0.03(-4.58%)
Jun 26, 2015 0.6800 0.7250 0.6700 0.7100 91,143 +0.07(+10.76%)
Jun 25, 2015 0.6300 0.7000 0.6300 0.6410 9,341 +0.01(+1.75%)
Jun 24, 2015 0.6300 0.6600 0.6224 0.6300 21,223 -0.03(-4.55%)
Jun 23, 2015 0.6600 0.6800 0.6500 0.6600 6,501 -0.02(-2.94%)
Jun 22, 2015 0.6700 0.6800 0.6000 0.6800 15,560 -0.01(-1.16%)
Jun 19, 2015 0.6940 0.7000 0.6520 0.6880 14,349 +0.02(+2.69%)
Jun 18, 2015 0.6700 0.6912 0.6700 0.6700 9,446 +0.01(+1.19%)
Jun 17, 2015 0.6900 0.6950 0.6621 0.6621 4,900 +0.01(+1.86%)
Jun 16, 2015 0.7000 0.7000 0.6500 0.6500 31,731 -0.05(-7.14%)
Jun 15, 2015 0.7290 0.7290 0.6601 0.7000 11,758 +0.00(+0.00%)
Jun 12, 2015 0.6999 0.7000 0.6900 0.7000 17,449 +0.02(+3.55%)
Jun 11, 2015 0.7000 0.7000 0.6760 0.6760 13,712 +0.00(+0.00%)
Jun 10, 2015 0.6900 0.7290 0.6747 0.6760 8,721 -0.02(-3.43%)
Jun 09, 2015 0.7000 0.7000 0.6703 0.7000 9,742 +0.00(+0.00%)
Jun 08, 2015 0.7000 0.7000 0.6999 0.7000 11,327 +0.03(+4.29%)
Jun 05, 2015 0.7000 0.7000 0.6712 0.6712 22,666 -0.01(-1.29%)
Jun 04, 2015 0.6500 0.7000 0.6500 0.6800 18,832 +0.03(+4.60%)
Jun 03, 2015 0.6900 0.6900 0.6500 0.6501 1,256 -0.02(-2.81%)
Jun 02, 2015 0.6900 0.6900 0.6400 0.6689 2,872 +0.04(+6.17%)
Jun 01, 2015 0.6600 0.6800 0.6300 0.6300 2,495 -0.02(-3.08%)
May 29, 2015 0.6400 0.6500 0.6400 0.6500 1,375 +0.02(+3.17%)
May 28, 2015 0.6346 0.6424 0.6300 0.6300 1,820 -0.05(-7.35%)
May 27, 2015 0.7000 0.7000 0.6300 0.6800 1,654 +0.00(+0.00%)
May 26, 2015 0.6200 0.6908 0.6200 0.6800 6,304 -0.01(-1.45%)
May 22, 2015 0.6500 0.6900 0.6900 0.6900 4,400 +0.02(+2.99%)
May 21, 2015 0.6700 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
May 20, 2015 0.7000 0.7000 0.6600 0.6700 8,427 +0.02(+3.01%)
May 19, 2015 0.6603 0.6900 0.6504 0.6504 2,849 +0.00(+0.00%)
May 18, 2015 0.7000 0.7000 0.6504 0.6504 9,732 -0.02(-2.93%)
May 15, 2015 0.6501 0.6700 0.6501 0.6700 6,110 +0.06(+9.84%)
May 14, 2015 0.6600 0.6700 0.6100 0.6100 6,740 -0.02(-3.17%)
May 13, 2015 0.6000 0.6745 0.6000 0.6300 17,204 -0.02(-3.68%)
May 12, 2015 0.6500 0.6800 0.6100 0.6541 21,586 +0.02(+3.83%)
May 11, 2015 0.6161 0.6900 0.6161 0.6300 10,077 -0.06(-8.70%)
May 08, 2015 0.6400 0.7180 0.6400 0.6900 945 +0.04(+6.15%)
May 07, 2015 0.6115 0.6500 0.6115 0.6500 17,552 +0.01(+1.56%)
May 06, 2015 0.6399 0.6400 0.6399 0.6400 2,070 -0.01(-1.54%)
May 05, 2015 0.5900 0.7100 0.5900 0.6500 13,258 -0.01(-1.46%)
May 04, 2015 0.6600 0.6800 0.6381 0.6596 2,934 -0.03(-4.41%)
May 01, 2015 0.6900 0.7100 0.6900 0.6900 48,970 +0.08(+13.06%)
Apr 30, 2015 0.6400 0.6600 0.6103 0.6103 1,629 -0.03(-4.64%)
Apr 29, 2015 0.6300 0.6600 0.5800 0.6400 39,270 -0.01(-1.39%)
Apr 28, 2015 0.6799 0.6799 0.6100 0.6490 19,877 -0.01(-1.67%)
Apr 27, 2015 0.6510 0.6750 0.6200 0.6600 12,941 -0.01(-1.49%)
Apr 24, 2015 0.7000 0.7000 0.6700 0.6700 4,518 -0.03(-4.15%)
Apr 23, 2015 0.6886 0.7000 0.6700 0.6990 6,312 +0.03(+4.31%)
Apr 22, 2015 0.6701 0.6701 0.6701 0.6701 361 -0.03(-4.82%)
Apr 21, 2015 0.6990 0.7190 0.6990 0.7040 8,310 +0.00(+0.57%)
Apr 20, 2015 0.6710 0.7100 0.6710 0.7000 3,376 +0.03(+4.46%)
Apr 17, 2015 0.7000 0.7200 0.6600 0.6701 19,238 -0.06(-7.61%)
Apr 16, 2015 0.7490 0.7580 0.7110 0.7253 6,384 -0.02(-3.16%)
Apr 15, 2015 0.7010 0.7499 0.7010 0.7490 12,629 +0.02(+2.64%)
Apr 14, 2015 0.7300 0.7300 0.7100 0.7297 15,295 -0.00(-0.04%)
Apr 13, 2015 0.7600 0.7790 0.7300 0.7300 1,981 -0.00(-0.01%)
Apr 10, 2015 0.7310 0.7790 0.7301 0.7301 594 -0.03(-4.22%)
Apr 09, 2015 0.7620 0.7623 0.7400 0.7623 7,799 -0.01(-0.74%)
Apr 08, 2015 0.7300 0.7700 0.7300 0.7680 12,728 -0.01(-1.54%)
Apr 07, 2015 0.7300 0.8000 0.7300 0.7800 8,890 +0.04(+4.94%)
Apr 06, 2015 0.7400 0.7510 0.7200 0.7433 8,271 -0.05(-5.91%)
Apr 02, 2015 0.8000 0.7900 0.7900 0.7900 14,200 -0.02(-2.17%)
Apr 01, 2015 0.8329 0.8499 0.7700 0.8075 8,040 +0.02(+2.22%)
Mar 31, 2015 0.7600 0.8000 0.7600 0.7900 13,961 -0.03(-3.73%)
Mar 30, 2015 0.8500 0.9300 0.7400 0.8206 11,509 -0.02(-2.31%)
Mar 27, 2015 0.8400 0.8500 0.7900 0.8400 14,041 -0.06(-6.66%)
Mar 26, 2015 0.7450 0.9400 0.7450 0.8999 70,010 +0.12(+15.37%)
Mar 25, 2015 0.7450 0.7800 0.7400 0.7800 17,077 +0.04(+4.70%)
Mar 24, 2015 0.7500 0.7700 0.7450 0.7450 1,226 -0.01(-0.67%)
Mar 23, 2015 0.7100 0.7800 0.7100 0.7500 5,580 +0.04(+5.63%)
Mar 20, 2015 0.7700 0.7700 0.7000 0.7100 48,930 -0.06(-7.62%)
Mar 19, 2015 0.7500 0.7749 0.7400 0.7686 11,617 +0.01(+1.13%)
Mar 18, 2015 0.8000 0.8000 0.7500 0.7600 6,272 +0.01(+1.31%)
Mar 17, 2015 0.8000 0.8100 0.7502 0.7502 24,417 -0.02(-2.42%)
Mar 16, 2015 0.8000 0.8000 0.7600 0.7688 8,193 -0.04(-5.09%)
Mar 13, 2015 0.8200 0.8200 0.7740 0.8100 35,074 -0.01(-1.22%)
Mar 12, 2015 0.8000 0.8200 0.7810 0.8200 9,466 -0.02(-2.38%)
Mar 11, 2015 0.8600 0.8600 0.8100 0.8400 8,246 +0.03(+3.45%)
Mar 10, 2015 0.8900 0.8900 0.8120 0.8120 6,146 +0.01(+0.93%)
Mar 09, 2015 0.8500 0.8510 0.8000 0.8045 29,810 -0.08(-8.58%)
Mar 06, 2015 0.8600 0.8870 0.8500 0.8800 6,228 -0.02(-1.68%)
Mar 05, 2015 0.8801 0.9000 0.8800 0.8950 1,695 +0.04(+4.07%)
Mar 04, 2015 0.9000 0.8900 0.8600 0.8600 6,560 -0.03(-3.37%)
Mar 03, 2015 0.8912 0.8912 0.8800 0.8900 6,449 -0.05(-5.32%)
Mar 02, 2015 0.9264 0.9400 0.9200 0.9400 2,816 +0.03(+3.30%)
Feb 27, 2015 0.9370 0.9370 0.8900 0.9100 6,135 +0.00(+0.00%)
Feb 26, 2015 0.9100 0.9400 0.8900 0.9100 20,604 -0.05(-5.21%)
Feb 25, 2015 0.9800 0.9900 0.9500 0.9600 11,627 +0.01(+1.05%)
Feb 24, 2015 0.9000 0.9900 0.9000 0.9500 29,820 +0.03(+3.26%)
Feb 23, 2015 0.9400 0.9400 0.9200 0.9200 1,197 -0.01(-1.08%)
Feb 20, 2015 0.9000 0.9500 0.9000 0.9300 2,415 +0.01(+1.08%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9201 1,158 -0.03(-3.15%)
Feb 18, 2015 0.9600 0.9600 0.9200 0.9500 13,744 +0.03(+3.26%)
Feb 17, 2015 0.9200 0.9500 0.9101 0.9200 26,181 +0.02(+2.22%)
Feb 13, 2015 0.9000 0.9000 0.9000 0.9000 61,100 -0.01(-1.10%)
Feb 12, 2015 0.9300 0.9700 0.9000 0.9100 16,756 -0.02(-2.16%)
Feb 11, 2015 0.9500 0.9700 0.9300 0.9301 4,917 -0.02(-2.09%)
Feb 10, 2015 0.9800 0.9800 0.9500 0.9500 18,108 +0.00(+0.00%)
Feb 09, 2015 0.9500 0.9900 0.9500 0.9500 22,814 -0.02(-1.96%)
Feb 06, 2015 0.9500 1.000 0.9500 0.9690 17,832 -0.01(-1.12%)
Feb 05, 2015 1.000 1.000 0.9501 0.9800 4,057 +0.03(+3.16%)
Feb 04, 2015 1.000 1.000 0.9500 0.9500 7,537 -0.01(-1.04%)
Feb 03, 2015 0.9500 0.9795 0.9500 0.9600 11,412 +0.01(+1.05%)
Feb 02, 2015 0.9500 0.9650 0.9500 0.9500 15,376 +0.00(+0.00%)
Jan 30, 2015 0.9700 0.9900 0.9500 0.9500 12,439 -0.03(-2.83%)
Jan 29, 2015 1.000 1.010 0.9777 0.9777 5,588 -0.01(-1.24%)
Jan 28, 2015 1.020 1.020 0.9801 0.9900 8,705 +0.02(+2.06%)
Jan 27, 2015 0.9600 1.040 0.9600 0.9700 10,419 -0.02(-2.02%)
Jan 26, 2015 1.000 1.000 0.9700 0.9900 11,000 +0.02(+2.06%)
Jan 23, 2015 0.9800 1.020 0.9501 0.9700 35,275 -0.04(-3.96%)
Jan 22, 2015 1.040 1.040 0.9976 1.010 4,499 -0.03(-2.88%)
Jan 21, 2015 0.9500 1.040 0.8600 1.040 41,676 +0.12(+13.04%)
Jan 20, 2015 0.9800 0.9900 0.9168 0.9200 39,034 -0.06(-6.12%)
Jan 16, 2015 1.060 1.100 0.9010 0.9800 76,814 -0.09(-8.41%)
Jan 15, 2015 1.120 1.120 1.060 1.070 20,658 +0.01(+0.75%)
Jan 14, 2015 1.130 1.150 1.050 1.062 30,180 -0.13(-10.76%)
Jan 13, 2015 1.130 1.230 1.130 1.190 1,119 +0.07(+6.25%)
Jan 12, 2015 1.250 1.250 1.108 1.120 93,028 -0.03(-2.61%)
Jan 09, 2015 1.140 1.160 1.100 1.150 28,488 +0.04(+3.60%)
Jan 08, 2015 1.150 1.180 1.100 1.110 29,612 -0.04(-3.48%)
Jan 07, 2015 1.210 1.220 1.020 1.150 46,355 -0.06(-4.96%)
Jan 06, 2015 1.100 1.210 1.100 1.210 13,694 +0.10(+9.01%)
Jan 05, 2015 1.100 1.150 1.100 1.110 51,071 +0.08(+7.77%)
Jan 02, 2015 1.040 1.080 1.020 1.030 11,736 -0.01(-0.96%)
Dec 31, 2014 1.090 1.040 1.040 1.040 64,500 -0.03(-2.80%)
Dec 30, 2014 1.090 1.090 1.005 1.070 38,516 -0.03(-2.73%)
Dec 29, 2014 1.000 1.100 1.000 1.100 47,877 +0.10(+10.00%)
Dec 26, 2014 0.9500 1.000 0.9500 1.000 18,019 +0.05(+5.26%)
Dec 24, 2014 0.9200 0.9500 0.9500 0.9500 4,100 +0.05(+5.56%)
Dec 23, 2014 0.8950 0.9500 0.8830 0.9000 10,648 -0.02(-2.17%)
Dec 22, 2014 0.8800 0.9500 0.8400 0.9200 27,759 -0.01(-0.58%)
Dec 19, 2014 0.9100 0.9283 0.8200 0.9254 117,870 +0.02(+1.69%)
Dec 18, 2014 0.9700 1.036 0.8825 0.9100 44,177 -0.02(-2.17%)
Dec 17, 2014 0.9600 0.9700 0.9100 0.9302 33,064 -0.05(-5.08%)
Dec 16, 2014 1.120 1.120 0.8500 0.9800 29,000 +0.01(+1.03%)
Dec 15, 2014 1.030 1.070 0.9700 0.9700 24,367 -0.06(-5.83%)
Dec 12, 2014 1.050 1.110 1.030 1.030 14,730 -0.02(-1.90%)
Dec 11, 2014 1.120 1.180 1.030 1.050 33,789 -0.03(-2.78%)
Dec 10, 2014 1.100 1.120 1.080 1.080 8,570 -0.04(-3.61%)
Dec 09, 2014 1.160 1.160 1.120 1.120 941 +0.02(+1.85%)
Dec 08, 2014 1.180 1.180 1.090 1.100 8,242 -0.06(-5.17%)
Dec 05, 2014 1.100 1.180 1.100 1.160 23,099 +0.08(+7.41%)
Dec 04, 2014 1.110 1.190 1.080 1.080 15,870 -0.03(-2.70%)
Dec 03, 2014 1.100 1.140 1.100 1.110 13,162 +0.00(+0.00%)
Dec 02, 2014 1.100 1.184 1.100 1.110 12,297 -0.04(-3.48%)
Dec 01, 2014 1.080 1.204 1.080 1.150 11,765 +0.05(+4.54%)
Nov 28, 2014 1.080 1.180 1.080 1.100 9,929 -0.01(-0.89%)
Nov 26, 2014 1.060 1.110 1.110 1.110 61,400 +0.03(+2.78%)
Nov 25, 2014 1.090 1.099 1.060 1.080 38,266 +0.03(+2.86%)
Nov 24, 2014 1.040 1.130 1.030 1.050 41,005 +0.01(+0.96%)
Nov 21, 2014 1.050 1.070 1.030 1.040 20,077 -0.03(-2.80%)
Nov 20, 2014 1.140 1.140 1.040 1.070 34,106 -0.07(-6.44%)
Nov 19, 2014 1.150 1.150 1.110 1.144 7,423 +0.00(+0.32%)
Nov 18, 2014 1.140 1.150 1.120 1.140 6,706 +0.02(+1.79%)
Nov 17, 2014 1.230 1.230 1.120 1.120 39,557 -0.07(-5.50%)
Nov 14, 2014 1.180 1.199 1.170 1.185 4,275 +0.01(+0.44%)
Nov 13, 2014 1.180 1.180 1.150 1.180 9,247 +0.00(+0.00%)
Nov 12, 2014 1.200 1.200 1.180 1.180 11,900 -0.02(-1.58%)
Nov 11, 2014 1.203 1.210 1.199 1.199 2,306 -0.01(-0.91%)
Nov 10, 2014 1.190 1.220 1.190 1.210 13,713 +0.03(+2.54%)
Nov 07, 2014 1.160 1.198 1.160 1.180 15,385 +0.00(+0.00%)
Nov 06, 2014 1.200 1.200 1.170 1.180 4,460 -0.03(-2.48%)
Nov 05, 2014 1.240 1.240 1.210 1.210 7,437 -0.02(-1.63%)
Nov 04, 2014 1.270 1.270 1.210 1.230 11,706 -0.01(-0.81%)
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.