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 )

15.44 -1.32 (-7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.