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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foward Air Corp (NQ: FWRD )

16.80 +0.06 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 71.82 71.94 69.86 70.56 494,132 -1.18(-1.64%)
Aug 30, 2023 73.53 74.20 71.26 71.74 794,332 -1.76(-2.40%)
Aug 29, 2023 71.65 74.22 70.97 73.50 1,059,824 +2.87(+4.06%)
Aug 28, 2023 72.30 72.30 69.98 70.63 911,756 -0.32(-0.45%)
Aug 25, 2023 68.02 71.60 66.64 70.95 1,039,587 +3.05(+4.49%)
Aug 24, 2023 64.03 68.09 63.89 67.90 1,059,924 +3.39(+5.25%)
Aug 23, 2023 62.67 64.52 61.52 64.51 1,150,041 +1.94(+3.11%)
Aug 22, 2023 64.84 65.21 61.33 62.57 999,643 -2.35(-3.62%)
Aug 21, 2023 65.68 68.10 64.80 64.92 1,384,876 +0.58(+0.90%)
Aug 18, 2023 63.05 64.73 62.39 64.34 1,153,670 +1.17(+1.85%)
Aug 17, 2023 64.06 64.66 59.87 63.18 2,314,449 -0.89(-1.38%)
Aug 16, 2023 67.10 68.01 63.98 64.06 1,143,497 -2.89(-4.32%)
Aug 15, 2023 71.25 71.57 66.88 66.95 1,033,541 -5.75(-7.91%)
Aug 14, 2023 77.33 77.50 71.64 72.70 1,319,612 -4.39(-5.69%)
Aug 11, 2023 93.38 93.52 74.02 77.09 2,943,746 -26.18(-25.35%)
Aug 10, 2023 112.54 112.54 102.33 103.27 527,834 -5.94(-5.44%)
Aug 09, 2023 108.85 109.68 108.17 109.21 112,640 +0.00(+0.00%)
Aug 08, 2023 109.52 110.09 108.19 109.21 105,859 -1.04(-0.95%)
Aug 07, 2023 109.77 111.20 108.73 110.25 143,874 +0.70(+0.64%)
Aug 04, 2023 111.40 111.98 108.58 109.55 177,729 -1.81(-1.62%)
Aug 03, 2023 106.25 111.89 93.44 111.35 265,051 -6.70(-5.68%)
Aug 02, 2023 116.42 118.29 115.90 118.05 147,508 +0.41(+0.35%)
Aug 01, 2023 117.58 118.62 116.77 117.65 149,070 -0.34(-0.29%)
Jul 31, 2023 118.69 118.91 117.21 117.98 218,941 -0.35(-0.29%)
Jul 28, 2023 117.96 119.04 117.65 118.33 249,469 +1.09(+0.93%)
Jul 27, 2023 120.00 120.51 116.99 117.24 192,781 -1.90(-1.59%)
Jul 26, 2023 117.81 120.15 117.21 119.14 168,185 +1.72(+1.46%)
Jul 25, 2023 117.91 119.93 117.16 117.42 189,626 -1.04(-0.88%)
Jul 24, 2023 115.25 118.82 114.54 118.46 170,870 +1.29(+1.10%)
Jul 21, 2023 116.59 118.96 116.29 117.17 246,863 +1.08(+0.93%)
Jul 20, 2023 116.48 117.29 114.94 116.09 111,357 -0.90(-0.77%)
Jul 19, 2023 115.14 117.45 114.83 116.99 167,070 +4.99(+4.46%)
Jul 18, 2023 110.80 112.73 110.15 112.00 146,237 +3.78(+3.49%)
Jul 17, 2023 107.07 108.76 106.84 108.22 90,973 +0.69(+0.64%)
Jul 14, 2023 107.20 108.05 106.64 107.53 99,654 -0.11(-0.10%)
Jul 13, 2023 108.87 108.97 107.50 107.64 106,410 -1.23(-1.13%)
Jul 12, 2023 109.47 109.90 108.34 108.87 200,668 +0.60(+0.55%)
Jul 11, 2023 106.86 108.44 106.38 108.27 106,823 +1.42(+1.33%)
Jul 10, 2023 104.82 106.86 104.14 106.86 112,909 +1.90(+1.81%)
Jul 07, 2023 102.81 106.24 102.62 104.96 204,455 +2.46(+2.40%)
Jul 06, 2023 101.98 103.15 101.34 102.50 118,937 -0.69(-0.66%)
Jul 05, 2023 104.66 105.07 102.36 103.18 143,892 -2.14(-2.03%)
Jul 03, 2023 104.84 106.07 104.39 105.32 66,389 -0.03(-0.03%)
Jun 30, 2023 107.36 107.36 105.10 105.35 107,607 -1.71(-1.59%)
Jun 29, 2023 103.91 107.10 103.91 107.05 138,185 +3.11(+2.99%)
Jun 28, 2023 103.39 104.68 102.67 103.95 101,984 +0.87(+0.85%)
Jun 27, 2023 100.80 103.77 100.69 103.07 151,403 +2.30(+2.29%)
Jun 26, 2023 98.61 101.33 98.61 100.77 98,324 +2.02(+2.04%)
Jun 23, 2023 99.84 100.68 98.47 98.75 327,792 -1.90(-1.88%)
Jun 22, 2023 102.62 103.12 99.57 100.65 269,864 -1.89(-1.84%)
Jun 21, 2023 101.31 102.88 100.53 102.54 132,261 +0.50(+0.49%)
Jun 20, 2023 103.71 104.42 101.81 102.04 133,345 -1.75(-1.68%)
Jun 16, 2023 104.50 104.50 101.55 103.79 534,072 +0.36(+0.35%)
Jun 15, 2023 103.18 104.49 102.66 103.43 217,158 +0.13(+0.12%)
Jun 14, 2023 102.17 104.09 102.13 103.30 188,854 +1.87(+1.84%)
Jun 13, 2023 101.39 102.32 100.76 101.43 131,148 +0.43(+0.42%)
Jun 12, 2023 101.23 101.55 99.90 101.01 125,701 -0.22(-0.22%)
Jun 09, 2023 103.04 104.12 100.86 101.23 143,879 -1.82(-1.76%)
Jun 08, 2023 103.06 103.52 101.38 103.04 147,463 -0.49(-0.47%)
Jun 07, 2023 100.86 104.04 100.43 103.53 193,338 +2.95(+2.93%)
Jun 06, 2023 97.61 102.15 96.84 100.58 221,875 +2.74(+2.80%)
Jun 05, 2023 99.93 100.51 97.80 97.84 187,572 -2.95(-2.93%)
Jun 02, 2023 98.56 101.18 98.56 100.79 139,966 +3.35(+3.43%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.