Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foward Air Corp (NQ: FWRD )

22.27 -0.77 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.108 8.487 7.943 8.330 107,092 +0.12(+1.40%)
Mar 28, 2003 8.426 8.430 8.027 8.215 132,540 -0.29(-3.38%)
Mar 27, 2003 8.448 8.544 8.341 8.502 195,847 +0.06(+0.68%)
Mar 26, 2003 8.862 8.862 8.425 8.445 158,613 -0.36(-4.05%)
Mar 25, 2003 8.192 8.927 8.192 8.801 358,753 +0.54(+6.48%)
Mar 24, 2003 8.364 8.437 7.989 8.265 155,215 -0.13(-1.60%)
Mar 21, 2003 7.866 8.498 7.851 8.399 207,554 +0.49(+6.25%)
Mar 20, 2003 7.886 7.943 7.851 7.905 143,750 +0.02(+0.24%)
Mar 19, 2003 7.924 8.012 7.886 7.886 121,280 -0.12(-1.48%)
Mar 18, 2003 7.813 8.039 7.813 8.004 150,182 +0.14(+1.80%)
Mar 17, 2003 7.771 7.935 7.759 7.863 178,015 +0.05(+0.59%)
Mar 14, 2003 7.561 7.886 7.561 7.817 288,403 +0.22(+2.87%)
Mar 13, 2003 7.204 7.602 7.204 7.599 84,814 +0.39(+5.47%)
Mar 12, 2003 7.105 7.292 7.105 7.204 4,562,900 +0.05(+0.69%)
Mar 11, 2003 7.086 7.334 7.086 7.155 84,117 -0.02(-0.31%)
Mar 10, 2003 7.120 7.254 7.101 7.177 91,432 +0.06(+0.81%)
Mar 07, 2003 7.139 7.327 7.082 7.120 55,555 -0.19(-2.62%)
Mar 06, 2003 7.005 7.369 7.005 7.311 97,701 -0.05(-0.72%)
Mar 05, 2003 7.273 7.369 7.024 7.364 90,387 +0.19(+2.66%)
Mar 04, 2003 7.177 7.365 7.166 7.174 64,786 -0.08(-1.10%)
Mar 03, 2003 7.120 7.300 7.086 7.254 40,926 +0.04(+0.53%)
Feb 28, 2003 7.311 7.369 7.013 7.216 84,291 -0.08(-1.10%)
Feb 27, 2003 7.239 7.399 7.235 7.296 92,825 +0.10(+1.33%)
Feb 26, 2003 7.369 7.503 7.200 7.200 146,813 -0.25(-3.29%)
Feb 25, 2003 7.082 7.484 7.082 7.445 87,949 +0.28(+3.84%)
Feb 24, 2003 7.579 7.579 7.005 7.170 115,117 -0.46(-5.97%)
Feb 21, 2003 7.694 7.694 7.503 7.625 93,696 -0.02(-0.30%)
Feb 20, 2003 7.373 7.652 7.365 7.648 103,100 +0.20(+2.67%)
Feb 19, 2003 7.273 7.484 7.269 7.449 103,623 +0.15(+2.10%)
Feb 18, 2003 7.166 7.503 6.959 7.296 120,690 +0.14(+1.93%)
Feb 14, 2003 6.971 7.220 6.967 7.158 129,398 +0.10(+1.41%)
Feb 13, 2003 7.350 7.350 6.971 7.059 104,319 -0.13(-1.81%)
Feb 12, 2003 7.063 7.346 7.043 7.189 151,516 +0.20(+2.90%)
Feb 11, 2003 7.063 7.273 6.986 6.986 96,656 -0.20(-2.82%)
Feb 10, 2003 7.273 7.465 7.043 7.189 136,364 -0.11(-1.57%)
Feb 07, 2003 7.545 7.679 7.292 7.304 138,280 -0.32(-4.17%)
Feb 06, 2003 7.733 7.763 7.541 7.621 134,274 +0.07(+0.86%)
Feb 05, 2003 7.388 7.763 7.388 7.556 73,145 +0.05(+0.66%)
Feb 04, 2003 7.606 7.606 7.380 7.507 68,791 -0.02(-0.20%)
Feb 03, 2003 7.438 7.621 7.377 7.522 94,566 -0.01(-0.15%)
Jan 31, 2003 7.315 7.713 7.273 7.533 120,167 +0.21(+2.93%)
Jan 30, 2003 7.533 7.602 7.308 7.319 91,632 -0.23(-2.99%)
Jan 29, 2003 7.595 7.847 7.277 7.545 169,628 -0.05(-0.71%)
Jan 28, 2003 7.549 7.656 7.442 7.599 114,943 +0.08(+1.07%)
Jan 27, 2003 7.495 7.687 7.438 7.518 133,229 +0.02(+0.25%)
Jan 24, 2003 7.778 7.801 7.499 7.499 194,532 -0.29(-3.68%)
Jan 23, 2003 7.778 7.882 7.656 7.786 144,201 -0.04(-0.49%)
Jan 22, 2003 7.786 8.111 7.782 7.824 176,594 -0.01(-0.10%)
Jan 21, 2003 7.832 8.039 7.690 7.832 169,454 -0.08(-1.06%)
Jan 17, 2003 7.962 7.997 7.637 7.916 126,437 +0.00(+0.00%)
Jan 16, 2003 8.345 8.345 7.874 7.916 236,504 -0.37(-4.49%)
Jan 15, 2003 8.563 8.563 8.155 8.288 82,376 -0.24(-2.78%)
Jan 14, 2003 8.609 8.724 8.441 8.525 229,364 -0.14(-1.63%)
Jan 13, 2003 8.020 8.872 8.020 8.666 326,891 +0.63(+7.80%)
Jan 10, 2003 8.188 8.245 8.035 8.039 129,049 -0.13(-1.55%)
Jan 09, 2003 8.027 8.345 8.008 8.165 109,021 +0.20(+2.55%)
Jan 08, 2003 8.062 8.100 7.943 7.962 91,083 -0.08(-0.99%)
Jan 07, 2003 7.924 8.104 7.847 8.042 299,723 +0.08(+1.00%)
Jan 06, 2003 7.660 8.150 7.629 7.962 167,364 +0.28(+3.69%)
Jan 03, 2003 7.656 7.729 7.549 7.679 200,105 +0.00(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.