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)

7.130 -1.060 (-12.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	10.54	10.54	9.920	9.940	117,686	-0.66(-6.23%)
Sep 30, 2025	10.36	10.61	10.03	10.60	102,670	+0.24(+2.32%)
Sep 29, 2025	10.49	10.56	10.21	10.36	92,335	-0.11(-1.05%)
Sep 26, 2025	10.22	10.57	10.20	10.47	67,788	+0.23(+2.25%)
Sep 25, 2025	10.39	10.76	10.19	10.24	59,758	-0.19(-1.82%)
Sep 24, 2025	10.27	10.59	10.27	10.43	45,247	+0.15(+1.46%)
Sep 23, 2025	10.73	10.85	10.26	10.28	98,860	-0.43(-4.01%)
Sep 22, 2025	11.00	11.04	10.62	10.71	73,817	-0.30(-2.72%)
Sep 19, 2025	11.21	11.42	10.91	11.01	164,544	-0.20(-1.78%)
Sep 18, 2025	10.96	11.57	10.93	11.21	115,441	+0.36(+3.32%)
Sep 17, 2025	10.46	11.00	10.43	10.85	120,660	+0.36(+3.43%)
Sep 16, 2025	10.34	10.56	10.30	10.49	69,380	+0.12(+1.21%)
Sep 15, 2025	10.21	10.69	10.21	10.37	69,609	+0.14(+1.42%)
Sep 12, 2025	10.01	10.32	9.931	10.22	76,791	+0.21(+2.10%)
Sep 11, 2025	9.840	10.50	9.755	10.01	118,237	+0.15(+1.52%)
Sep 10, 2025	9.850	10.41	9.835	9.860	66,918	+0.00(+0.00%)
Sep 09, 2025	9.860	9.955	9.740	9.860	141,931	-0.08(-0.80%)
Sep 08, 2025	9.770	10.15	9.628	9.940	75,277	+0.16(+1.64%)
Sep 05, 2025	9.710	9.900	9.700	9.780	92,594	+0.07(+0.72%)
Sep 04, 2025	9.400	9.840	9.400	9.710	55,531	+0.09(+0.94%)
Sep 03, 2025	9.500	9.815	9.470	9.620	99,846	+0.03(+0.31%)

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