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 (%)
Aug 29, 2003 11.62 11.76 11.59 11.62 178,864 -0.07(-0.59%)
Aug 28, 2003 11.64 11.80 11.59 11.69 204,292 +0.14(+1.23%)
Aug 27, 2003 11.47 11.67 11.36 11.54 201,157 +0.04(+0.33%)
Aug 26, 2003 11.56 11.64 11.18 11.51 143,161 -0.06(-0.53%)
Aug 25, 2003 11.70 11.86 11.43 11.57 100,491 -0.18(-1.53%)
Aug 22, 2003 12.08 12.16 11.58 11.75 124,700 -0.31(-2.60%)
Aug 21, 2003 12.08 12.15 11.93 12.06 119,823 +0.07(+0.57%)
Aug 20, 2003 12.08 12.13 11.96 11.99 192,449 -0.11(-0.91%)
Aug 19, 2003 11.37 12.12 11.32 12.10 298,340 +0.81(+7.19%)
Aug 18, 2003 11.29 11.44 11.28 11.29 196,977 +0.00(+0.00%)
Aug 15, 2003 11.41 11.44 11.26 11.29 32,568 -0.07(-0.61%)
Aug 14, 2003 11.16 11.40 10.84 11.36 168,066 +0.42(+3.85%)
Aug 13, 2003 11.18 11.23 10.85 10.94 122,958 -0.25(-2.25%)
Aug 12, 2003 10.85 11.26 10.81 11.19 155,004 +0.38(+3.50%)
Aug 11, 2003 11.10 11.10 10.81 10.81 184,960 -0.21(-1.94%)
Aug 08, 2003 11.18 11.18 11.02 11.03 75,760 -0.07(-0.65%)
Aug 07, 2003 10.91 11.23 10.71 11.10 117,907 +0.18(+1.65%)
Aug 06, 2003 11.02 11.10 10.92 10.92 120,868 +0.00(+0.03%)
Aug 05, 2003 11.06 11.16 10.81 10.92 298,165 -0.15(-1.32%)
Aug 04, 2003 11.08 11.14 11.02 11.06 79,069 -0.05(-0.41%)
Aug 01, 2003 11.29 11.39 11.01 11.11 426,692 -0.22(-1.93%)
Jul 31, 2003 11.39 11.45 11.29 11.33 165,454 -0.02(-0.17%)
Jul 30, 2003 11.54 11.54 11.33 11.35 280,401 -0.12(-1.04%)
Jul 29, 2003 11.13 11.56 11.13 11.46 244,349 +0.05(+0.44%)
Jul 28, 2003 11.14 11.49 10.93 11.41 306,699 +0.51(+4.63%)
Jul 25, 2003 10.75 11.22 10.75 10.91 282,491 +0.18(+1.68%)
Jul 24, 2003 10.53 10.81 10.53 10.73 157,442 +0.03(+0.25%)
Jul 23, 2003 10.91 10.91 10.54 10.70 135,672 -0.24(-2.20%)
Jul 22, 2003 10.76 11.20 10.73 10.94 131,492 +0.14(+1.31%)
Jul 21, 2003 10.95 11.03 10.59 10.80 216,832 -0.28(-2.55%)
Jul 18, 2003 10.69 11.16 10.68 11.09 103,452 +0.39(+3.65%)
Jul 17, 2003 11.48 11.48 10.68 10.70 148,560 -0.75(-6.52%)
Jul 16, 2003 11.25 11.49 11.05 11.44 103,974 +0.21(+1.88%)
Jul 15, 2003 10.98 11.23 10.72 11.23 87,952 +0.16(+1.45%)
Jul 14, 2003 10.83 11.07 10.72 11.07 111,638 +0.19(+1.72%)
Jul 11, 2003 10.70 10.96 10.66 10.88 163,886 +0.06(+0.60%)
Jul 10, 2003 10.91 10.92 10.70 10.82 159,184 -0.16(-1.46%)
Jul 09, 2003 11.39 11.39 10.66 10.98 412,764 -0.30(-2.68%)
Jul 08, 2003 10.99 11.69 10.94 11.28 298,862 +0.36(+3.30%)
Jul 07, 2003 10.63 11.00 10.49 10.92 174,510 +0.39(+3.71%)
Jul 03, 2003 10.64 10.74 10.45 10.53 97,879 -0.16(-1.50%)
Jul 02, 2003 9.899 10.70 9.899 10.69 300,936 +0.66(+6.60%)
Jul 01, 2003 9.593 10.03 9.482 10.03 179,735 +0.37(+3.80%)
Jun 30, 2003 9.665 9.876 9.539 9.662 182,870 +0.02(+0.19%)
Jun 27, 2003 9.401 9.803 9.401 9.643 84,909 +0.16(+1.66%)
Jun 26, 2003 9.535 9.535 9.409 9.485 107,980 +0.07(+0.69%)
Jun 25, 2003 9.294 9.570 9.214 9.420 71,580 +0.03(+0.29%)
Jun 24, 2003 9.210 9.570 9.103 9.394 130,970 +0.33(+3.68%)
Jun 23, 2003 9.490 9.658 9.061 9.061 83,075 -0.47(-4.94%)
Jun 20, 2003 9.581 9.616 9.489 9.531 259,153 +0.04(+0.40%)
Jun 19, 2003 9.589 9.734 9.489 9.493 130,099 -0.19(-1.98%)
Jun 18, 2003 9.547 9.684 9.547 9.684 138,981 +0.11(+1.12%)
Jun 17, 2003 9.524 9.677 9.524 9.577 203,247 -0.08(-0.84%)
Jun 16, 2003 9.646 9.784 9.539 9.658 116,514 +0.01(+0.13%)
Jun 13, 2003 9.765 9.853 9.539 9.646 75,238 -0.24(-2.44%)
Jun 12, 2003 10.03 10.03 9.765 9.887 148,212 -0.13(-1.26%)
Jun 11, 2003 9.956 10.02 9.665 10.01 82,727 +0.04(+0.39%)
Jun 10, 2003 9.818 10.09 9.792 9.975 109,548 +0.32(+3.33%)
Jun 09, 2003 9.914 9.865 9.478 9.654 172,511 -0.26(-2.63%)
Jun 06, 2003 9.505 10.07 9.505 9.914 380,718 +0.34(+3.56%)
Jun 05, 2003 9.684 9.723 9.378 9.573 523,357 -0.28(-2.80%)
Jun 04, 2003 9.646 9.914 9.619 9.849 268,732 +0.20(+2.10%)
Jun 03, 2003 9.684 9.692 9.520 9.646 261,591 +0.10(+1.00%)
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.