Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Forrester Research, Inc. - Common Stock (NQ:FORR)

7.250 +0.030 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	7.220	7.310	7.170	7.250	63,403	+0.03(+0.42%)
Dec 16, 2025	7.140	7.235	7.005	7.220	81,321	+0.04(+0.56%)
Dec 15, 2025	7.210	7.430	7.050	7.180	51,708	+0.05(+0.70%)
Dec 12, 2025	7.260	7.318	7.080	7.130	71,121	-0.09(-1.25%)
Dec 11, 2025	7.110	7.250	7.110	7.220	50,910	+0.10(+1.40%)
Dec 10, 2025	6.900	7.200	6.900	7.120	103,191	+0.19(+2.74%)
Dec 09, 2025	6.770	6.980	6.700	6.930	70,001	+0.17(+2.51%)
Dec 08, 2025	6.680	6.780	6.600	6.760	112,649	+0.13(+1.96%)
Dec 05, 2025	6.840	6.910	6.610	6.630	90,690	-0.19(-2.79%)
Dec 04, 2025	7.110	7.110	6.800	6.820	80,057	-0.27(-3.81%)
Dec 03, 2025	7.020	7.220	6.950	7.090	60,011	+0.14(+2.01%)
Dec 02, 2025	7.220	7.375	6.940	6.950	74,855	-0.35(-4.79%)
Dec 01, 2025	7.040	7.500	6.980	7.300	287,533	+0.11(+1.53%)
Nov 28, 2025	7.140	7.260	7.120	7.190	44,639	+0.07(+0.98%)
Nov 26, 2025	7.100	7.205	6.960	7.120	106,639	-0.05(-0.70%)
Nov 25, 2025	6.950	7.350	6.940	7.170	103,528	+0.21(+3.02%)
Nov 24, 2025	7.070	7.215	6.930	6.960	95,387	-0.16(-2.25%)
Nov 21, 2025	6.620	7.210	6.620	7.120	106,357	+0.48(+7.23%)
Nov 20, 2025	7.010	7.080	6.620	6.640	95,114	-0.27(-3.91%)
Nov 19, 2025	7.100	7.160	6.705	6.910	131,735	-0.26(-3.63%)
Nov 18, 2025	7.290	7.345	7.095	7.170	109,100	-0.12(-1.65%)
Nov 17, 2025	7.580	7.880	7.290	7.290	109,726	-0.33(-4.33%)
Nov 14, 2025	7.820	7.860	7.600	7.620	81,816	-0.21(-2.68%)
Nov 13, 2025	7.940	8.015	7.820	7.830	100,673	-0.12(-1.51%)
Nov 12, 2025	7.790	8.080	7.758	7.950	123,723	+0.15(+1.92%)
Nov 11, 2025	7.630	7.870	7.565	7.800	77,795	+0.21(+2.77%)
Nov 10, 2025	7.520	7.700	7.495	7.590	114,416	+0.07(+0.93%)
Nov 07, 2025	7.500	7.710	7.390	7.520	136,546	+0.00(+0.00%)
Nov 06, 2025	7.800	7.840	7.380	7.520	152,550	-0.29(-3.71%)
Nov 05, 2025	7.660	7.815	7.525	7.810	134,012	+0.23(+3.03%)
Nov 04, 2025	7.570	7.850	7.301	7.580	147,831	-0.10(-1.30%)
Nov 03, 2025	7.120	7.840	7.120	7.680	178,118	+0.55(+7.71%)
Oct 31, 2025	8.120	8.435	7.070	7.130	331,440	-1.06(-12.94%)
Oct 30, 2025	8.370	8.445	8.095	8.190	112,629	-0.16(-1.92%)
Oct 29, 2025	8.820	8.850	8.280	8.350	191,689	-0.51(-5.76%)
Oct 28, 2025	8.890	8.990	8.800	8.860	126,742	-0.04(-0.45%)
Oct 27, 2025	9.310	9.390	8.900	8.900	97,702	-0.41(-4.40%)
Oct 24, 2025	9.350	9.370	9.245	9.310	44,478	+0.04(+0.43%)
Oct 23, 2025	9.480	9.535	9.180	9.270	127,432	-0.16(-1.70%)
Oct 22, 2025	9.170	9.445	9.130	9.430	98,765	+0.28(+3.06%)
Oct 21, 2025	8.800	9.340	8.705	9.150	178,170	+0.33(+3.74%)
Oct 20, 2025	8.650	8.895	8.545	8.820	85,670	+0.20(+2.32%)
Oct 17, 2025	8.600	8.720	8.530	8.620	91,002	+0.00(+0.00%)
Oct 16, 2025	8.600	8.865	8.510	8.620	125,691	-0.02(-0.23%)
Oct 15, 2025	8.860	8.900	8.535	8.640	114,595	-0.22(-2.48%)
Oct 14, 2025	8.540	8.890	8.500	8.860	81,364	+0.23(+2.67%)
Oct 13, 2025	8.730	8.805	8.585	8.630	117,964	-0.05(-0.58%)
Oct 10, 2025	8.980	9.050	8.600	8.680	75,436	-0.31(-3.45%)
Oct 09, 2025	9.040	9.125	8.830	8.990	96,975	-0.11(-1.21%)
Oct 08, 2025	8.630	9.130	8.450	9.100	111,945	+0.56(+6.56%)
Oct 07, 2025	9.020	9.113	8.510	8.540	86,969	-0.52(-5.74%)
Oct 06, 2025	9.510	9.550	9.030	9.060	114,246	-0.42(-4.43%)
Oct 03, 2025	9.270	9.535	9.270	9.480	43,996	+0.22(+2.38%)
Oct 02, 2025	9.980	10.14	9.240	9.260	77,551	-0.68(-6.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Forrester Research, Inc. - Common Stock (NQ:FORR)

Historical Prices