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)

5.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	5.440	5.670	5.370	5.610	74,515	+0.13(+2.37%)
Apr 02, 2026	5.360	5.550	5.280	5.480	92,428	+0.09(+1.67%)
Apr 01, 2026	5.630	5.630	5.390	5.390	85,461	-0.27(-4.77%)
Mar 31, 2026	5.760	5.820	5.610	5.660	85,974	-0.01(-0.18%)
Mar 30, 2026	5.700	5.740	5.595	5.670	86,363	+0.02(+0.35%)
Mar 27, 2026	5.760	5.820	5.650	5.650	115,368	-0.19(-3.25%)
Mar 26, 2026	5.720	5.950	5.720	5.840	85,941	+0.05(+0.86%)
Mar 25, 2026	5.810	5.880	5.590	5.790	102,333	+0.04(+0.70%)
Mar 24, 2026	5.920	5.920	5.630	5.750	133,508	-0.23(-3.85%)
Mar 23, 2026	6.000	6.130	5.915	5.980	129,770	+0.02(+0.34%)
Mar 20, 2026	5.970	5.980	5.735	5.960	217,209	-0.06(-1.00%)
Mar 19, 2026	6.050	6.200	5.880	6.020	211,302	-0.12(-1.95%)
Mar 18, 2026	6.120	6.240	5.970	6.140	105,781	-0.03(-0.49%)
Mar 17, 2026	6.250	6.420	6.160	6.170	103,605	-0.08(-1.28%)
Mar 16, 2026	5.970	6.250	5.930	6.250	246,477	+0.28(+4.69%)
Mar 13, 2026	6.250	6.370	5.800	5.970	201,004	-0.26(-4.17%)
Mar 12, 2026	6.190	6.440	6.145	6.230	139,177	-0.05(-0.80%)
Mar 11, 2026	6.330	6.400	6.170	6.280	117,227	-0.06(-0.95%)
Mar 10, 2026	6.160	6.520	6.035	6.340	138,424	+0.04(+0.63%)
Mar 09, 2026	6.410	6.415	6.075	6.300	106,737	-0.16(-2.48%)
Mar 06, 2026	6.190	6.480	6.095	6.460	92,092	+0.13(+2.05%)
Mar 05, 2026	6.200	6.360	6.000	6.330	179,552	+0.10(+1.61%)
Mar 04, 2026	6.200	6.705	6.080	6.230	233,844	+0.04(+0.65%)
Mar 03, 2026	5.860	6.250	5.610	6.190	125,348	+0.19(+3.17%)
Mar 02, 2026	5.830	6.100	5.820	6.000	100,320	+0.02(+0.33%)
Feb 27, 2026	5.980	6.010	5.810	5.980	139,562	-0.10(-1.64%)
Feb 26, 2026	5.560	6.110	5.560	6.080	200,544	+0.52(+9.35%)
Feb 25, 2026	5.510	5.610	5.435	5.560	127,591	+0.04(+0.72%)
Feb 24, 2026	5.500	5.680	5.130	5.520	170,614	-0.01(-0.18%)
Feb 23, 2026	6.150	6.255	5.520	5.530	199,123	-0.61(-9.93%)
Feb 20, 2026	5.880	6.250	5.785	6.140	316,628	+0.26(+4.42%)
Feb 19, 2026	5.700	5.920	5.640	5.880	156,736	+0.11(+1.91%)
Feb 18, 2026	5.600	5.805	5.505	5.770	273,928	+0.16(+2.85%)
Feb 17, 2026	5.610	5.700	5.310	5.610	486,961	+0.00(+0.00%)
Feb 13, 2026	4.950	5.800	4.910	5.610	599,533	-0.60(-9.66%)
Feb 12, 2026	6.560	6.670	6.200	6.210	239,107	-0.35(-5.34%)
Feb 11, 2026	7.020	7.020	6.220	6.560	151,514	-0.41(-5.88%)
Feb 10, 2026	7.080	7.400	6.890	6.970	163,680	-0.08(-1.13%)
Feb 09, 2026	7.240	7.280	6.930	7.050	142,035	-0.22(-3.03%)
Feb 06, 2026	7.300	7.420	7.005	7.270	99,310	-0.01(-0.14%)
Feb 05, 2026	7.110	7.360	7.070	7.280	99,230	+0.06(+0.83%)
Feb 04, 2026	7.200	7.300	6.920	7.220	235,783	+0.07(+0.98%)
Feb 03, 2026	8.090	8.090	6.900	7.150	127,516	-0.98(-12.05%)

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