Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2003 9.665 9.876 9.539 9.662 182,870 +0.02(+0.19%)
Jun 27, 2003 9.401 9.803 9.401 9.643 84,909 +0.16(+1.66%)
Jun 26, 2003 9.535 9.535 9.409 9.485 107,980 +0.07(+0.69%)
Jun 25, 2003 9.294 9.570 9.214 9.420 71,580 +0.03(+0.29%)
Jun 24, 2003 9.210 9.570 9.103 9.394 130,970 +0.33(+3.68%)
Jun 23, 2003 9.490 9.658 9.061 9.061 83,075 -0.47(-4.94%)
Jun 20, 2003 9.581 9.616 9.489 9.531 259,153 +0.04(+0.40%)
Jun 19, 2003 9.589 9.734 9.489 9.493 130,099 -0.19(-1.98%)
Jun 18, 2003 9.547 9.684 9.547 9.684 138,981 +0.11(+1.12%)
Jun 17, 2003 9.524 9.677 9.524 9.577 203,247 -0.08(-0.84%)
Jun 16, 2003 9.646 9.784 9.539 9.658 116,514 +0.01(+0.13%)
Jun 13, 2003 9.765 9.853 9.539 9.646 75,238 -0.24(-2.44%)
Jun 12, 2003 10.03 10.03 9.765 9.887 148,212 -0.13(-1.26%)
Jun 11, 2003 9.956 10.02 9.665 10.01 82,727 +0.04(+0.39%)
Jun 10, 2003 9.818 10.09 9.792 9.975 109,548 +0.32(+3.33%)
Jun 09, 2003 9.914 9.865 9.478 9.654 172,511 -0.26(-2.63%)
Jun 06, 2003 9.505 10.07 9.505 9.914 380,718 +0.34(+3.56%)
Jun 05, 2003 9.684 9.723 9.378 9.573 523,357 -0.28(-2.80%)
Jun 04, 2003 9.646 9.914 9.619 9.849 268,732 +0.20(+2.10%)
Jun 03, 2003 9.684 9.692 9.520 9.646 261,591 +0.10(+1.00%)
Jun 02, 2003 9.761 9.872 9.539 9.550 164,409 -0.19(-1.93%)
May 30, 2003 9.378 9.761 9.336 9.738 223,624 +0.37(+3.96%)
May 29, 2003 9.198 9.420 9.149 9.367 189,140 +0.20(+2.17%)
May 28, 2003 8.900 9.217 8.900 9.168 90,216 -0.03(-0.33%)
May 27, 2003 8.785 9.344 8.785 9.198 245,046 +0.41(+4.66%)
May 23, 2003 8.793 8.930 8.708 8.789 187,572 -0.02(-0.17%)
May 22, 2003 9.034 9.034 8.750 8.804 101,362 -0.22(-2.46%)
May 21, 2003 8.900 9.187 8.900 9.026 265,771 +0.09(+0.98%)
May 20, 2003 8.617 8.992 8.617 8.938 215,264 +0.13(+1.52%)
May 19, 2003 8.708 8.858 8.548 8.804 238,776 -0.00(-0.04%)
May 16, 2003 9.106 9.302 8.785 8.808 376,364 -0.34(-3.76%)
May 15, 2003 9.474 9.665 9.103 9.152 295,205 -0.40(-4.17%)
May 14, 2003 9.539 9.788 9.508 9.550 271,344 -0.17(-1.77%)
May 13, 2003 9.727 9.727 9.554 9.723 88,648 +0.05(+0.55%)
May 12, 2003 9.573 9.738 9.539 9.669 113,205 +0.08(+0.88%)
May 09, 2003 9.508 9.596 9.382 9.585 222,057 +0.12(+1.29%)
May 08, 2003 9.792 9.807 9.394 9.463 331,431 -0.49(-4.92%)
May 07, 2003 9.868 10.03 9.723 9.952 129,228 +0.10(+0.97%)
May 06, 2003 9.746 9.991 9.746 9.857 104,845 +0.01(+0.12%)
May 05, 2003 9.834 9.956 9.596 9.845 160,229 +0.03(+0.27%)
May 02, 2003 9.570 9.849 9.416 9.818 167,544 +0.25(+2.60%)
May 01, 2003 9.665 9.811 9.382 9.569 187,224 -0.06(-0.64%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.