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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.830 -0.520 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 10.25 10.25 9.770 9.830 42,899 -0.52(-5.02%)
Jul 10, 2025 10.14 10.42 10.14 10.35 62,856 +0.17(+1.67%)
Jul 09, 2025 10.70 10.70 10.10 10.18 49,848 -0.42(-3.96%)
Jul 08, 2025 10.62 10.79 10.54 10.60 52,208 +0.07(+0.66%)
Jul 07, 2025 10.77 11.00 10.33 10.53 63,285 -0.30(-2.77%)
Jul 03, 2025 10.31 10.83 10.31 10.83 26,363 +0.65(+6.39%)
Jul 02, 2025 10.24 10.48 10.12 10.18 39,586 -0.09(-0.88%)
Jul 01, 2025 9.920 10.37 9.780 10.27 55,730 +0.37(+3.74%)
Jun 30, 2025 9.860 10.18 9.760 9.900 73,822 +0.07(+0.71%)
Jun 27, 2025 9.880 9.900 9.460 9.830 124,988 +0.00(+0.00%)
Jun 26, 2025 9.650 9.930 9.603 9.830 73,137 +0.17(+1.76%)
Jun 25, 2025 9.730 9.805 9.525 9.660 60,964 +0.00(+0.00%)
Jun 24, 2025 9.730 9.730 9.440 9.660 193,192 +0.00(+0.00%)
Jun 23, 2025 9.480 9.690 9.270 9.660 101,360 +0.11(+1.15%)
Jun 20, 2025 9.950 9.950 9.520 9.550 48,746 -0.18(-1.85%)
Jun 18, 2025 9.790 10.11 9.591 9.730 38,735 -0.06(-0.61%)
Jun 17, 2025 9.890 10.02 9.671 9.790 69,711 -0.11(-1.11%)
Jun 16, 2025 10.03 10.12 9.750 9.900 50,201 -0.12(-1.20%)
Jun 13, 2025 10.20 10.59 9.690 10.02 42,169 -0.32(-3.09%)
Jun 12, 2025 10.85 10.94 10.32 10.34 54,357 -0.51(-4.70%)
Jun 11, 2025 10.95 11.28 10.52 10.85 65,551 -0.10(-0.91%)
Jun 10, 2025 10.76 11.12 10.60 10.95 84,594 +0.27(+2.53%)
Jun 09, 2025 10.67 10.86 10.37 10.68 99,963 +0.00(+0.00%)
Jun 06, 2025 10.17 10.73 9.910 10.68 136,581 +0.53(+5.22%)
Jun 05, 2025 10.51 10.51 9.980 10.15 59,170 -0.16(-1.55%)
Jun 04, 2025 10.41 10.57 10.22 10.31 25,427 -0.06(-0.58%)
Jun 03, 2025 10.24 10.45 10.02 10.37 47,688 +0.11(+1.07%)
Jun 02, 2025 10.58 10.77 10.19 10.26 62,047 -0.37(-3.48%)
May 30, 2025 10.66 10.73 10.47 10.63 55,381 -0.09(-0.84%)
May 29, 2025 10.61 10.90 10.49 10.72 52,541 +0.17(+1.61%)
May 28, 2025 10.68 10.80 10.39 10.55 78,830 -0.16(-1.49%)
May 27, 2025 10.68 11.04 10.60 10.71 61,818 +0.06(+0.56%)
May 23, 2025 10.45 10.75 10.43 10.65 74,586 +0.03(+0.28%)
May 22, 2025 10.64 10.65 10.34 10.62 86,398 +0.01(+0.09%)
May 21, 2025 10.56 10.79 10.54 10.61 55,099 -0.12(-1.12%)
May 20, 2025 10.61 10.80 10.51 10.73 43,588 +0.13(+1.23%)
May 19, 2025 10.58 10.97 10.46 10.60 63,153 -0.01(-0.09%)
May 16, 2025 11.08 11.08 10.54 10.61 42,727 -0.48(-4.33%)
May 15, 2025 10.09 11.10 9.965 11.09 69,251 +1.09(+10.90%)
May 14, 2025 10.05 10.17 9.653 10.00 150,387 -0.17(-1.67%)
May 13, 2025 10.59 10.62 10.15 10.17 70,493 -0.29(-2.77%)
May 12, 2025 10.51 10.69 10.16 10.46 51,921 +0.36(+3.56%)
May 09, 2025 10.72 10.81 10.08 10.10 52,097 -0.61(-5.70%)
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%)
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.