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 )

12.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 7.059 7.086 6.718 6.929 506,936 -0.13(-1.90%)
Sep 27, 2002 7.273 7.407 7.024 7.063 305,644 -0.26(-3.50%)
Sep 26, 2002 7.116 7.338 7.024 7.319 417,801 +0.21(+2.91%)
Sep 25, 2002 7.094 7.197 7.086 7.112 557,649 -0.02(-0.32%)
Sep 24, 2002 7.009 7.258 7.009 7.135 179,651 +0.05(+0.70%)
Sep 23, 2002 7.051 7.189 6.998 7.086 250,785 -0.02(-0.22%)
Sep 20, 2002 7.047 7.165 7.024 7.101 15,674,086 +0.13(+1.87%)
Sep 19, 2002 6.886 7.051 6.829 6.971 205,504 +0.05(+0.77%)
Sep 18, 2002 6.626 6.967 6.603 6.917 234,219 +0.24(+3.56%)
Sep 17, 2002 7.373 7.426 6.343 6.679 1,277,786 -0.75(-10.06%)
Sep 16, 2002 8.012 8.192 7.281 7.426 702,164 -1.28(-14.73%)
Sep 13, 2002 8.460 8.778 8.460 8.709 119,316 +0.20(+2.39%)
Sep 12, 2002 8.605 8.605 8.406 8.506 134,274 -0.11(-1.29%)
Sep 11, 2002 8.785 8.785 8.613 8.617 47,196 -0.17(-1.96%)
Sep 10, 2002 8.636 8.789 8.617 8.789 128,685 +0.15(+1.77%)
Sep 09, 2002 8.613 8.854 8.425 8.636 99,274 -0.06(-0.70%)
Sep 06, 2002 8.333 8.709 8.333 8.697 131,510 +0.35(+4.22%)
Sep 05, 2002 8.479 8.479 8.238 8.345 77,673 -0.05(-0.64%)
Sep 04, 2002 8.245 8.536 8.239 8.399 183,560 +0.16(+2.00%)
Sep 03, 2002 8.295 8.383 8.203 8.234 168,095 -0.15(-1.83%)
Aug 30, 2002 8.541 8.647 8.295 8.387 91,209 -0.15(-1.79%)
Aug 29, 2002 8.494 8.747 8.353 8.540 122,430 +0.06(+0.72%)
Aug 28, 2002 8.858 8.858 8.452 8.479 98,337 -0.40(-4.48%)
Aug 27, 2002 8.954 9.168 8.877 8.877 121,735 -0.02(-0.26%)
Aug 26, 2002 8.919 8.980 8.732 8.900 62,530 +0.08(+0.96%)
Aug 23, 2002 9.030 9.038 8.816 8.816 79,995 -0.26(-2.83%)
Aug 22, 2002 8.835 9.076 8.801 9.072 100,488 +0.24(+2.73%)
Aug 21, 2002 8.751 8.927 8.598 8.831 225,182 +0.14(+1.59%)
Aug 20, 2002 9.084 9.180 8.693 8.693 171,317 -0.03(-0.39%)
Aug 16, 2002 8.820 8.943 8.644 8.728 72,588 -0.08(-0.87%)
Aug 15, 2002 8.490 8.816 8.490 8.804 126,228 +0.34(+4.07%)
Aug 14, 2002 8.448 8.586 8.285 8.460 177,987 +0.00(+0.00%)
Aug 13, 2002 8.460 8.624 8.379 8.460 137,130 -0.05(-0.63%)
Aug 12, 2002 8.590 8.640 8.207 8.513 149,304 +0.44(+5.45%)
Aug 07, 2002 7.718 8.134 7.718 8.073 178,695 +0.37(+4.82%)
Aug 06, 2002 7.484 8.000 7.476 7.702 257,925 +0.19(+2.54%)
Aug 05, 2002 7.579 7.924 7.472 7.511 145,605 -0.24(-3.06%)
Aug 02, 2002 8.077 8.196 7.698 7.748 163,973 -0.41(-5.02%)
Aug 01, 2002 8.349 8.513 8.127 8.157 307,830 -0.17(-2.07%)
Jul 31, 2002 8.594 8.900 8.299 8.330 152,212 -0.20(-2.29%)
Jul 30, 2002 8.605 8.938 8.230 8.525 231,140 -0.01(-0.09%)
Jul 29, 2002 8.372 8.640 8.288 8.533 184,783 +0.27(+3.29%)
Jul 26, 2002 8.115 8.399 8.039 8.261 142,865 +0.30(+3.75%)
Jul 25, 2002 7.694 8.445 7.694 7.962 172,589 +0.28(+3.69%)
Jul 24, 2002 7.656 7.847 7.197 7.679 339,953 +0.16(+2.19%)
Jul 23, 2002 7.656 7.790 7.250 7.514 237,027 -0.23(-3.01%)
Jul 22, 2002 8.192 8.353 7.541 7.748 286,386 -0.33(-4.12%)
Jul 19, 2002 8.521 8.678 7.947 8.081 305,818 -1.31(-13.91%)
Jul 17, 2002 10.22 10.33 8.862 9.386 723,620 -1.03(-9.89%)
Jul 12, 2002 10.49 10.79 10.37 10.42 253,049 -0.08(-0.74%)
Jul 11, 2002 11.04 11.04 10.15 10.49 130,791 -0.60(-5.38%)
Jul 10, 2002 11.10 11.29 11.06 11.09 164,055 -0.01(-0.07%)
Jul 09, 2002 11.24 11.16 10.95 11.10 221,701 -0.14(-1.26%)
Jul 08, 2002 11.31 11.31 11.24 11.24 221,004 -0.07(-0.61%)
Jul 05, 2002 11.48 11.63 11.14 11.31 139,325 -0.19(-1.63%)
Jul 04, 2002 11.73 12.31 11.42 11.50 197,493 +0.00(+0.00%)
Jul 03, 2002 11.73 12.31 11.42 11.50 197,493 -0.24(-2.02%)
Jul 02, 2002 11.81 11.90 11.63 11.73 282,481 -0.16(-1.38%)
Jul 01, 2002 12.59 12.59 11.75 11.90 324,801 -0.65(-5.19%)
Jun 28, 2002 11.79 12.56 11.77 12.55 380,706 +0.59(+4.96%)
Jun 27, 2002 11.61 12.17 11.58 11.95 297,981 +0.49(+4.31%)
Jun 26, 2002 11.57 11.62 11.45 11.46 265,066 -0.33(-2.76%)
Jun 25, 2002 11.87 12.25 11.58 11.79 214,212 -0.21(-1.79%)
Jun 21, 2002 12.24 12.24 11.99 12.00 236,504 -0.13(-1.10%)
Jun 20, 2002 12.02 12.43 11.98 12.13 84,117 +0.00(+0.00%)
Jun 19, 2002 11.90 12.29 11.90 12.13 384,363 +0.17(+1.44%)
Jun 18, 2002 12.00 12.21 11.92 11.96 198,712 -0.12(-0.98%)
Jun 17, 2002 11.75 12.08 11.58 12.08 229,712 +0.33(+2.83%)
Jun 14, 2002 11.71 11.78 11.49 11.75 138,628 -0.15(-1.29%)
Jun 12, 2002 11.64 11.96 11.62 11.90 76,803 +0.39(+3.36%)
Jun 11, 2002 11.52 11.86 11.45 11.51 95,437 -0.12(-1.02%)
Jun 10, 2002 11.71 11.90 11.55 11.63 64,960 -0.09(-0.75%)
Jun 07, 2002 11.45 11.87 11.45 11.72 201,673 +0.23(+2.00%)
Jun 06, 2002 11.60 11.98 11.38 11.49 285,442 -0.15(-1.25%)
Jun 05, 2002 11.87 11.95 11.64 11.64 178,162 -0.50(-4.10%)
May 31, 2002 11.89 12.25 11.89 12.13 100,314 +0.41(+3.49%)
May 28, 2002 11.60 11.85 11.48 11.73 66,876 +0.12(+1.02%)
May 27, 2002 11.93 12.02 11.59 11.61 130,269 +0.00(+0.00%)
May 24, 2002 11.93 12.02 11.59 11.61 128,875 -0.32(-2.70%)
May 23, 2002 11.10 11.93 11.10 11.93 88,993 +0.75(+6.75%)
May 22, 2002 11.29 11.29 11.10 11.17 124,521 -0.08(-0.71%)
May 21, 2002 11.33 11.33 11.13 11.25 887,849 -0.15(-1.34%)
May 20, 2002 11.48 11.58 11.20 11.41 347,093 -0.13(-1.13%)
May 17, 2002 11.63 11.79 11.41 11.54 151,864 +0.15(+1.31%)
May 16, 2002 11.68 11.68 11.33 11.39 229,538 -0.33(-2.84%)
May 15, 2002 11.41 11.87 11.36 11.72 435,217 +0.16(+1.39%)
May 14, 2002 11.28 11.68 11.28 11.56 282,133 +0.10(+0.83%)
May 13, 2002 11.01 11.46 11.00 11.46 150,297 +0.71(+6.58%)
May 10, 2002 10.74 10.87 10.72 10.76 327,762 -0.06(-0.53%)
May 09, 2002 11.00 11.20 10.75 10.81 148,033 -0.23(-2.08%)
May 08, 2002 10.79 11.04 10.66 11.04 102,404 +0.33(+3.04%)
May 07, 2002 10.53 10.90 10.37 10.72 136,190 +0.36(+3.47%)
May 06, 2002 11.15 11.19 10.25 10.36 181,122 -0.77(-6.88%)
May 03, 2002 10.79 11.12 10.65 11.12 160,920 +0.39(+3.60%)
May 02, 2002 10.35 10.82 10.31 10.74 116,510 +0.40(+3.85%)
May 01, 2002 10.35 10.53 10.18 10.34 273,599 -0.06(-0.59%)
Apr 30, 2002 10.49 10.52 10.27 10.40 204,633 -0.03(-0.26%)
Apr 29, 2002 10.43 10.62 10.34 10.43 226,925 +0.15(+1.41%)
Apr 26, 2002 10.30 10.56 10.24 10.28 97,353 -0.00(-0.03%)
Apr 25, 2002 10.28 10.34 10.24 10.29 136,887 +0.03(+0.30%)
Apr 24, 2002 10.22 10.99 10.14 10.26 280,391 +0.10(+0.94%)
Apr 23, 2002 11.02 11.11 10.15 10.16 258,622 -0.82(-7.46%)
Apr 22, 2002 11.12 11.48 10.93 10.98 246,257 -0.05(-0.42%)
Apr 19, 2002 10.99 11.09 10.87 11.03 273,948 +0.06(+0.53%)
Apr 18, 2002 10.93 11.16 10.91 10.97 235,285 +0.05(+0.45%)
Apr 17, 2002 11.53 11.53 10.91 10.92 322,015 -0.60(-5.25%)
Apr 16, 2002 11.17 11.62 11.17 11.52 307,734 +0.29(+2.63%)
Apr 15, 2002 11.69 11.82 11.23 11.23 105,713 -0.42(-3.65%)
Apr 12, 2002 11.75 11.81 11.55 11.65 148,033 -0.09(-0.75%)
Apr 11, 2002 11.73 11.87 11.52 11.74 105,887 +0.02(+0.20%)
Apr 10, 2002 11.62 11.99 11.62 11.72 208,639 -0.05(-0.46%)
Apr 09, 2002 11.44 11.78 11.44 11.77 32,044 +0.21(+1.85%)
Apr 08, 2002 11.50 11.60 11.27 11.56 102,055 -0.12(-1.05%)
Apr 05, 2002 11.24 11.68 11.24 11.68 64,089 +0.28(+2.45%)
Apr 04, 2002 11.30 11.46 11.18 11.40 103,448 +0.03(+0.27%)
Apr 03, 2002 11.39 11.50 11.32 11.37 64,263 -0.02(-0.17%)
Apr 02, 2002 11.58 11.62 11.37 11.39 129,746 -0.21(-1.82%)
Apr 01, 2002 12.08 12.08 11.35 11.60 384,711 -0.52(-4.26%)
Mar 29, 2002 12.21 12.33 12.09 12.12 90,213 +0.00(+0.00%)
Mar 28, 2002 12.21 12.33 12.09 12.12 90,213 -0.10(-0.78%)
Mar 27, 2002 12.44 12.44 12.13 12.21 167,712 -0.27(-2.15%)
Mar 26, 2002 12.13 12.51 12.03 12.48 137,583 +0.54(+4.49%)
Mar 25, 2002 12.27 12.27 11.94 11.94 103,971 -0.31(-2.56%)
Mar 22, 2002 11.58 12.42 11.58 12.26 131,662 +0.58(+4.98%)
Mar 21, 2002 11.81 11.87 10.91 11.68 285,616 -0.22(-1.87%)
Mar 20, 2002 11.80 11.96 11.79 11.90 192,965 +0.05(+0.38%)
Mar 19, 2002 12.41 12.41 11.80 11.85 186,695 -0.45(-3.64%)
Mar 18, 2002 12.36 12.67 12.30 12.30 133,578 -0.02(-0.16%)
Mar 15, 2002 12.29 12.36 12.19 12.32 98,746 +0.03(+0.25%)
Mar 14, 2002 12.29 12.46 12.17 12.29 229,364 +0.04(+0.34%)
Mar 13, 2002 12.19 12.25 12.13 12.25 167,190 +0.05(+0.44%)
Mar 12, 2002 12.06 12.31 11.99 12.19 161,965 +0.02(+0.19%)
Mar 11, 2002 12.25 12.28 11.67 12.17 293,802 -0.08(-0.66%)
Mar 08, 2002 11.58 12.26 11.58 12.25 354,408 +0.53(+4.54%)
Mar 07, 2002 11.56 11.79 11.55 11.72 84,117 +0.20(+1.69%)
Mar 06, 2002 11.35 11.63 11.21 11.52 126,785 +0.17(+1.52%)
Mar 05, 2002 11.64 11.94 11.35 11.35 97,005 -0.29(-2.47%)
Mar 04, 2002 11.10 11.86 11.03 11.64 381,751 +0.54(+4.90%)
Mar 01, 2002 10.93 11.11 10.84 11.09 102,229 +0.33(+3.02%)
Feb 28, 2002 10.88 11.10 10.74 10.77 177,291 -0.19(-1.75%)
Feb 27, 2002 10.77 11.15 10.77 10.96 128,179 +0.18(+1.63%)
Feb 26, 2002 10.53 10.83 10.48 10.78 116,336 +0.26(+2.47%)
Feb 25, 2002 10.26 10.53 10.26 10.52 158,134 +0.22(+2.16%)
Feb 22, 2002 10.36 10.37 10.24 10.30 216,650 +0.07(+0.67%)
Feb 21, 2002 10.37 10.43 10.17 10.23 206,723 -0.14(-1.33%)
Feb 20, 2002 10.16 10.39 10.11 10.37 239,813 +0.20(+2.00%)
Feb 19, 2002 10.14 10.34 10.08 10.17 82,898 -0.15(-1.45%)
Feb 18, 2002 10.37 10.43 10.30 10.32 279,869 +0.00(+0.00%)
Feb 15, 2002 10.37 10.43 10.30 10.32 279,869 +0.03(+0.33%)
Feb 14, 2002 10.51 10.52 10.24 10.28 390,284 -0.21(-2.01%)
Feb 13, 2002 10.22 10.50 10.22 10.49 272,903 +0.24(+2.35%)
Feb 12, 2002 10.86 11.02 9.797 10.25 1,224,146 -0.72(-6.52%)
Feb 11, 2002 10.11 11.43 9.807 10.97 1,464,656 +0.64(+6.15%)
Feb 08, 2002 9.953 10.33 9.899 10.33 477,537 +0.26(+2.55%)
Feb 07, 2002 10.08 10.21 10.03 10.08 261,583 +0.15(+1.46%)
Feb 06, 2002 10.60 10.60 9.930 9.930 148,207 -0.57(-5.40%)
Feb 05, 2002 10.47 10.60 10.09 10.50 161,965 -0.22(-2.07%)
Feb 04, 2002 11.07 11.07 10.42 10.72 96,308 -0.38(-3.45%)
Feb 01, 2002 11.10 11.28 10.93 11.10 227,622 +0.00(+0.00%)
Jan 31, 2002 10.97 11.15 10.64 11.10 250,088 +0.02(+0.17%)
Jan 30, 2002 10.95 11.15 10.87 11.08 124,696 +0.17(+1.58%)
Jan 29, 2002 11.10 11.11 10.63 10.91 108,673 -0.23(-2.03%)
Jan 28, 2002 11.10 11.25 10.81 11.14 155,347 +0.04(+0.35%)
Jan 25, 2002 11.10 11.17 10.94 11.10 72,797 +0.19(+1.76%)
Jan 24, 2002 11.10 11.25 10.91 10.91 110,937 -0.16(-1.49%)
Jan 23, 2002 11.04 11.33 10.94 11.07 260,712 +0.31(+2.92%)
Jan 22, 2002 10.95 11.15 10.76 10.76 96,482 -0.29(-2.63%)
Jan 21, 2002 11.07 11.10 10.92 11.05 88,993 +0.00(+0.00%)
Jan 18, 2002 11.07 11.10 10.92 11.05 86,555 -0.02(-0.17%)
Jan 17, 2002 11.19 11.37 11.02 11.07 209,510 -0.13(-1.13%)
Jan 16, 2002 11.05 11.39 10.94 11.19 192,268 -0.14(-1.22%)
Jan 15, 2002 11.67 11.67 11.08 11.33 304,599 -0.12(-1.04%)
Jan 14, 2002 12.12 12.25 11.40 11.45 323,756 -1.10(-8.78%)
Jan 11, 2002 12.46 12.62 12.18 12.55 76,803 -0.00(-0.03%)
Jan 10, 2002 12.66 12.83 12.32 12.56 85,510 -0.43(-3.30%)
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.