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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Forward Inds Inc (NQ: FORD )

0.5824 +0.0024 (+0.41%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.750 1.750 1.670 1.710 25,807 +0.00(+0.00%)
Jul 28, 2022 1.650 1.790 1.650 1.710 68,346 -0.02(-1.16%)
Jul 27, 2022 1.600 1.790 1.600 1.730 50,899 -0.03(-1.70%)
Jul 26, 2022 1.690 1.865 1.680 1.760 184,580 +0.08(+4.76%)
Jul 25, 2022 1.700 1.760 1.680 1.680 34,980 -0.05(-2.89%)
Jul 22, 2022 1.740 1.740 1.640 1.730 8,080 +0.00(+0.00%)
Jul 21, 2022 1.720 1.730 1.690 1.730 13,290 -0.01(-0.57%)
Jul 20, 2022 1.720 1.760 1.710 1.740 15,447 +0.04(+2.35%)
Jul 19, 2022 1.690 1.700 1.650 1.700 18,727 +0.07(+4.29%)
Jul 18, 2022 1.650 1.660 1.590 1.630 13,671 +0.01(+0.62%)
Jul 15, 2022 1.580 1.650 1.570 1.620 10,088 +0.02(+1.25%)
Jul 14, 2022 1.580 1.650 1.580 1.600 17,078 +0.01(+0.63%)
Jul 13, 2022 1.540 1.600 1.540 1.590 13,805 +0.04(+2.58%)
Jul 12, 2022 1.540 1.597 1.540 1.550 15,911 -0.03(-1.90%)
Jul 11, 2022 1.560 1.580 1.520 1.580 8,826 +0.03(+1.86%)
Jul 08, 2022 1.530 1.610 1.530 1.551 15,782 -0.05(-3.04%)
Jul 07, 2022 1.590 1.610 1.530 1.600 14,244 -0.01(-0.63%)
Jul 06, 2022 1.580 1.620 1.550 1.610 9,876 +0.02(+1.26%)
Jul 05, 2022 1.590 1.600 1.550 1.590 35,505 +0.05(+3.25%)
Jul 01, 2022 1.460 1.600 1.430 1.540 15,716 +0.07(+4.76%)
Jun 30, 2022 1.500 1.515 1.450 1.470 8,671 -0.02(-1.34%)
Jun 29, 2022 1.480 1.550 1.480 1.490 15,743 -0.03(-1.97%)
Jun 28, 2022 1.450 1.550 1.440 1.520 16,277 +0.01(+0.66%)
Jun 27, 2022 1.500 1.520 1.464 1.510 20,224 +0.01(+0.67%)
Jun 24, 2022 1.460 1.510 1.430 1.500 16,602 +0.01(+0.67%)
Jun 23, 2022 1.520 1.520 1.470 1.490 9,642 -0.01(-0.67%)
Jun 22, 2022 1.470 1.500 1.427 1.500 10,224 +0.01(+0.67%)
Jun 21, 2022 1.440 1.490 1.400 1.490 28,464 +0.01(+0.68%)
Jun 17, 2022 1.460 1.490 1.400 1.480 18,759 +0.04(+2.78%)
Jun 16, 2022 1.450 1.519 1.390 1.440 39,024 -0.04(-2.70%)
Jun 15, 2022 1.540 1.540 1.452 1.480 16,862 -0.03(-1.99%)
Jun 14, 2022 1.430 1.620 1.430 1.510 29,636 +0.05(+3.42%)
Jun 13, 2022 1.440 1.570 1.425 1.460 33,464 -0.16(-9.88%)
Jun 10, 2022 1.690 1.690 1.550 1.620 44,266 +0.03(+1.89%)
Jun 09, 2022 1.650 1.700 1.570 1.590 16,305 +0.02(+1.00%)
Jun 08, 2022 1.620 1.623 1.550 1.574 10,113 -0.05(-2.83%)
Jun 07, 2022 1.610 1.700 1.588 1.620 43,130 +0.02(+1.25%)
Jun 06, 2022 1.590 1.640 1.550 1.600 24,041 +0.12(+8.11%)
Jun 03, 2022 1.400 1.490 1.400 1.480 16,324 +0.05(+3.50%)
Jun 02, 2022 1.370 1.460 1.370 1.430 23,757 +0.03(+1.97%)
Jun 01, 2022 1.400 1.420 1.400 1.402 7,845 -0.03(-1.93%)
May 31, 2022 1.440 1.480 1.400 1.430 30,772 -0.03(-2.06%)
May 27, 2022 1.470 1.530 1.410 1.460 22,160 -0.02(-1.34%)
May 26, 2022 1.455 1.508 1.451 1.480 15,783 -0.03(-1.99%)
May 25, 2022 1.470 1.530 1.470 1.510 8,654 +0.01(+0.67%)
May 24, 2022 1.580 1.600 1.453 1.500 25,677 -0.10(-6.25%)
May 23, 2022 1.540 1.610 1.540 1.600 45,902 +0.13(+8.84%)
May 20, 2022 1.550 1.620 1.454 1.470 22,295 -0.03(-2.00%)
May 19, 2022 1.440 1.500 1.430 1.500 18,543 +0.16(+11.94%)
May 18, 2022 1.390 1.390 1.300 1.340 24,229 -0.11(-7.59%)
May 17, 2022 1.510 1.510 1.399 1.450 27,899 +0.06(+4.32%)
May 16, 2022 1.110 1.415 1.060 1.390 67,948 -0.06(-4.14%)
May 13, 2022 1.420 1.482 1.410 1.450 43,388 +0.00(+0.00%)
May 12, 2022 1.450 1.500 1.410 1.450 27,311 +0.00(+0.00%)
May 11, 2022 1.440 1.490 1.420 1.450 26,973 -0.02(-1.36%)
May 10, 2022 1.510 1.510 1.430 1.470 27,286 -0.06(-3.92%)
May 09, 2022 1.630 1.640 1.503 1.530 25,822 -0.10(-6.13%)
May 06, 2022 1.610 1.700 1.590 1.630 29,829 +0.00(+0.00%)
May 05, 2022 1.570 1.630 1.570 1.630 30,980 +0.03(+2.19%)
May 04, 2022 1.580 1.610 1.520 1.595 28,915 +0.01(+0.95%)
May 03, 2022 1.590 1.590 1.555 1.580 16,517 -0.02(-1.25%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.