Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foward Air Corp (NQ: FWRD )

21.78 +0.66 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 9.416 9.642 9.041 9.631 235,815 +0.21(+2.28%)
Apr 29, 2003 9.080 9.493 9.080 9.416 504,548 +0.33(+3.62%)
Apr 28, 2003 8.904 9.149 8.869 9.087 626,113 +0.08(+0.94%)
Apr 25, 2003 8.850 9.225 8.666 9.003 1,005,091 +0.50(+5.90%)
Apr 24, 2003 8.234 8.574 8.234 8.502 91,783 -0.10(-1.20%)
Apr 23, 2003 8.440 8.609 8.234 8.605 113,902 +0.18(+2.13%)
Apr 22, 2003 8.283 8.490 8.283 8.425 78,373 +0.02(+0.23%)
Apr 21, 2003 8.138 8.536 8.069 8.406 104,497 -0.15(-1.74%)
Apr 17, 2003 8.352 8.590 8.211 8.555 226,585 +0.22(+2.62%)
Apr 16, 2003 8.268 8.337 8.084 8.337 276,395 +0.07(+0.83%)
Apr 15, 2003 8.104 8.345 7.989 8.268 120,520 +0.21(+2.61%)
Apr 14, 2003 8.115 8.115 7.954 8.058 79,940 -0.00(-0.05%)
Apr 11, 2003 8.084 8.276 8.020 8.062 228,152 +0.00(+0.00%)
Apr 10, 2003 7.996 8.230 7.920 8.061 84,642 +0.06(+0.77%)
Apr 09, 2003 7.916 8.134 7.878 8.000 57,647 -0.07(-0.81%)
Apr 08, 2003 8.035 8.172 7.916 8.065 183,392 +0.04(+0.48%)
Apr 07, 2003 7.882 8.126 7.790 8.027 254,451 +0.15(+1.84%)
Apr 04, 2003 7.767 7.927 7.751 7.882 219,444 +0.16(+2.13%)
Apr 03, 2003 8.016 8.016 7.713 7.717 97,530 -0.22(-2.80%)
Apr 02, 2003 7.912 8.038 7.732 7.939 236,860 +0.06(+0.78%)
Apr 01, 2003 8.306 8.306 7.713 7.878 313,666 -0.45(-5.43%)
Mar 31, 2003 8.107 8.486 7.943 8.330 107,095 +0.12(+1.40%)
Mar 28, 2003 8.425 8.429 8.027 8.215 132,544 -0.29(-3.38%)
Mar 27, 2003 8.448 8.544 8.341 8.502 195,854 +0.06(+0.68%)
Mar 26, 2003 8.861 8.861 8.425 8.444 158,618 -0.36(-4.05%)
Mar 25, 2003 8.192 8.927 8.192 8.800 358,765 +0.54(+6.49%)
Mar 24, 2003 8.364 8.437 7.989 8.264 155,220 -0.13(-1.60%)
Mar 21, 2003 7.866 8.497 7.851 8.398 207,561 +0.49(+6.25%)
Mar 20, 2003 7.885 7.943 7.851 7.905 143,755 +0.02(+0.24%)
Mar 19, 2003 7.924 8.012 7.885 7.885 121,284 -0.12(-1.48%)
Mar 18, 2003 7.813 8.038 7.813 8.004 150,187 +0.14(+1.80%)
Mar 17, 2003 7.771 7.935 7.759 7.862 178,021 +0.05(+0.59%)
Mar 14, 2003 7.560 7.885 7.560 7.816 288,412 +0.22(+2.87%)
Mar 13, 2003 7.204 7.602 7.204 7.598 84,817 +0.39(+5.47%)
Mar 12, 2003 7.104 7.292 7.104 7.204 4,563,054 +0.05(+0.69%)
Mar 11, 2003 7.085 7.334 7.085 7.155 84,120 -0.02(-0.31%)
Mar 10, 2003 7.120 7.254 7.101 7.177 91,435 +0.06(+0.81%)
Mar 07, 2003 7.139 7.327 7.082 7.120 55,557 -0.19(-2.62%)
Mar 06, 2003 7.005 7.369 7.005 7.311 97,705 -0.05(-0.72%)
Mar 05, 2003 7.273 7.369 7.024 7.364 90,390 +0.19(+2.66%)
Mar 04, 2003 7.177 7.365 7.166 7.173 64,788 -0.08(-1.10%)
Mar 03, 2003 7.120 7.300 7.085 7.253 40,928 +0.04(+0.53%)
Feb 28, 2003 7.311 7.369 7.013 7.216 84,294 -0.08(-1.10%)
Feb 27, 2003 7.238 7.399 7.235 7.296 92,828 +0.10(+1.33%)
Feb 26, 2003 7.369 7.503 7.200 7.200 146,818 -0.25(-3.29%)
Feb 25, 2003 7.082 7.483 7.082 7.445 87,952 +0.28(+3.84%)
Feb 24, 2003 7.579 7.579 7.005 7.170 115,121 -0.46(-5.97%)
Feb 21, 2003 7.694 7.694 7.503 7.625 93,699 -0.02(-0.30%)
Feb 20, 2003 7.372 7.652 7.365 7.648 103,104 +0.20(+2.67%)
Feb 19, 2003 7.273 7.483 7.269 7.449 103,626 +0.15(+2.10%)
Feb 18, 2003 7.166 7.503 6.959 7.296 120,694 +0.14(+1.93%)
Feb 14, 2003 6.971 7.219 6.967 7.158 129,402 +0.10(+1.41%)
Feb 13, 2003 7.349 7.349 6.971 7.059 104,323 -0.13(-1.81%)
Feb 12, 2003 7.062 7.346 7.043 7.189 151,521 +0.20(+2.90%)
Feb 11, 2003 7.062 7.273 6.986 6.986 96,660 -0.20(-2.82%)
Feb 10, 2003 7.273 7.464 7.043 7.189 136,369 -0.11(-1.57%)
Feb 07, 2003 7.545 7.679 7.292 7.304 138,284 -0.32(-4.17%)
Feb 06, 2003 7.732 7.763 7.541 7.621 134,279 +0.07(+0.86%)
Feb 05, 2003 7.388 7.763 7.388 7.556 73,148 +0.05(+0.66%)
Feb 04, 2003 7.606 7.606 7.380 7.506 68,794 -0.02(-0.20%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.