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

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

10.10 -0.61 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 08, 2025 10.22 10.81 10.18 10.71 66,933 +0.55(+5.41%)
May 07, 2025 9.660 10.36 9.350 10.16 86,974 +0.44(+4.53%)
May 06, 2025 9.620 10.15 9.500 9.720 95,022 -0.01(-0.10%)
May 05, 2025 9.410 9.970 9.180 9.730 77,438 +0.17(+1.78%)
May 02, 2025 9.620 9.720 9.490 9.560 24,530 +0.03(+0.31%)
May 01, 2025 9.300 9.660 9.240 9.530 73,643 +0.18(+1.93%)
Apr 30, 2025 9.490 9.490 8.897 9.350 80,927 +0.00(+0.00%)
Apr 29, 2025 9.550 9.680 9.250 9.350 36,722 -0.27(-2.81%)
Apr 28, 2025 10.10 10.14 9.580 9.620 43,179 -0.56(-5.50%)
Apr 25, 2025 9.970 10.24 9.730 10.18 123,499 +0.14(+1.39%)
Apr 24, 2025 9.870 10.04 9.204 10.04 45,673 +0.13(+1.31%)
Apr 23, 2025 10.05 10.12 9.060 9.910 52,091 +0.01(+0.10%)
Apr 22, 2025 9.470 9.940 9.360 9.900 90,053 +0.44(+4.65%)
Apr 21, 2025 9.220 9.500 9.000 9.460 101,592 +0.34(+3.73%)
Apr 17, 2025 9.260 9.750 8.810 9.120 137,570 -0.13(-1.41%)
Apr 16, 2025 8.700 9.300 8.700 9.250 100,688 +0.59(+6.81%)
Apr 15, 2025 8.790 8.990 8.660 8.660 68,136 -0.12(-1.37%)
Apr 14, 2025 9.000 9.000 8.500 8.780 60,241 -0.16(-1.79%)
Apr 11, 2025 9.000 9.307 8.785 8.940 42,587 -0.08(-0.89%)
Apr 10, 2025 9.250 9.380 8.830 9.020 35,512 -0.36(-3.84%)
Apr 09, 2025 9.000 9.750 8.962 9.380 69,450 +0.33(+3.65%)
Apr 08, 2025 9.660 9.710 8.850 9.050 104,429 -0.46(-4.84%)
Apr 07, 2025 9.140 9.920 8.718 9.510 100,177 +0.28(+3.03%)
Apr 04, 2025 8.950 9.320 8.705 9.230 112,829 +0.01(+0.11%)
Apr 03, 2025 9.110 9.450 8.720 9.220 72,360 -0.23(-2.43%)
Apr 02, 2025 9.210 9.605 9.120 9.450 61,213 +0.09(+0.96%)
Apr 01, 2025 9.670 9.770 9.190 9.360 54,701 +0.12(+1.30%)
Mar 31, 2025 9.580 9.665 9.230 9.240 77,391 -0.51(-5.23%)
Mar 28, 2025 9.550 9.895 9.550 9.750 78,379 +0.20(+2.09%)
Mar 27, 2025 9.400 9.710 9.245 9.550 62,185 +0.11(+1.17%)
Mar 26, 2025 9.750 10.00 9.330 9.440 91,220 +0.03(+0.32%)
Mar 25, 2025 9.220 9.670 9.100 9.410 87,570 +0.13(+1.40%)
Mar 24, 2025 9.540 9.670 9.260 9.280 38,511 -0.15(-1.59%)
Mar 21, 2025 10.18 10.20 9.170 9.430 99,409 -0.19(-1.98%)
Mar 20, 2025 9.610 9.935 9.580 9.620 80,282 -0.07(-0.72%)
Mar 19, 2025 10.07 10.07 9.600 9.690 79,221 -0.46(-4.53%)
Mar 18, 2025 10.11 10.16 9.810 10.15 104,277 -0.05(-0.49%)
Mar 17, 2025 10.08 10.27 9.990 10.20 82,274 +0.08(+0.79%)
Mar 14, 2025 10.30 10.40 9.720 10.12 81,946 +0.47(+4.87%)
Mar 13, 2025 10.58 10.58 9.510 9.650 102,064 -1.00(-9.39%)
Mar 12, 2025 10.31 10.76 9.960 10.65 104,176 +0.45(+4.41%)
Mar 11, 2025 10.34 10.34 9.750 10.20 222,391 -0.23(-2.21%)
Mar 10, 2025 10.24 10.70 10.24 10.43 101,338 +0.08(+0.77%)
Mar 07, 2025 10.37 10.64 10.06 10.35 116,391 +0.16(+1.57%)
Mar 06, 2025 10.52 10.94 10.13 10.19 106,847 -0.35(-3.32%)
Mar 05, 2025 10.77 10.99 10.41 10.54 63,721 -0.23(-2.14%)
Mar 04, 2025 10.63 10.97 10.53 10.77 80,808 -0.02(-0.19%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.