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

Forward Inds Inc (NQ: FORD )

4.170 +0.130 (+3.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 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 (%)
Dec 03, 2024 4.060 4.094 4.020 4.040 8,776 -0.02(-0.49%)
Dec 02, 2024 4.070 4.100 4.000 4.060 12,886 +0.00(+0.00%)
Nov 29, 2024 3.850 4.070 3.850 4.060 11,177 +0.13(+3.31%)
Nov 27, 2024 4.090 4.090 3.930 3.930 6,302 -0.14(-3.44%)
Nov 26, 2024 3.930 4.080 3.860 4.070 15,068 +0.14(+3.56%)
Nov 25, 2024 3.870 3.990 3.760 3.930 12,829 +0.06(+1.55%)
Nov 22, 2024 3.780 3.870 3.780 3.870 10,197 +0.05(+1.31%)
Nov 21, 2024 3.910 3.910 3.670 3.820 12,813 -0.09(-2.30%)
Nov 20, 2024 3.950 3.950 3.840 3.910 14,851 +0.04(+1.03%)
Nov 19, 2024 3.890 4.000 3.850 3.870 5,562 -0.08(-2.03%)
Nov 18, 2024 4.000 4.058 3.863 3.950 12,469 -0.05(-1.25%)
Nov 15, 2024 4.080 4.150 3.970 4.000 5,782 -0.08(-1.96%)
Nov 14, 2024 4.100 4.117 3.990 4.080 5,666 +0.08(+2.00%)
Nov 13, 2024 4.160 4.240 4.000 4.000 18,314 -0.27(-6.32%)
Nov 12, 2024 4.410 4.500 4.177 4.270 31,605 -0.04(-0.93%)
Nov 11, 2024 4.100 4.600 4.090 4.310 83,367 +0.28(+6.95%)
Nov 08, 2024 3.850 4.060 3.850 4.030 42,814 +0.18(+4.68%)
Nov 07, 2024 3.860 4.000 3.773 3.850 46,740 -0.01(-0.26%)
Nov 06, 2024 3.800 3.910 3.660 3.860 48,209 +0.19(+5.18%)
Nov 05, 2024 3.760 3.760 3.610 3.670 8,630 +0.02(+0.55%)
Nov 04, 2024 3.580 3.857 3.560 3.650 72,370 +0.06(+1.67%)
Nov 01, 2024 3.540 3.620 3.524 3.590 5,866 +0.07(+1.99%)
Oct 31, 2024 3.650 3.799 3.510 3.520 49,401 -0.10(-2.76%)
Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
Oct 04, 2024 4.800 6.130 4.500 5.380 18,397,240 +1.88(+53.71%)
Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
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.