Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Frontline Plc (NY: FRO )

27.48 +0.16 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 4.002 4.089 3.982 4.035 1,067,732 +0.12(+3.07%)
Sep 28, 2017 3.948 3.957 3.902 3.915 373,409 -0.05(-1.18%)
Sep 27, 2017 3.928 3.975 3.895 3.962 634,699 +0.08(+2.07%)
Sep 26, 2017 3.881 3.922 3.868 3.881 708,345 +0.05(+1.40%)
Sep 25, 2017 3.922 3.952 3.795 3.828 1,090,574 -0.12(-3.05%)
Sep 22, 2017 3.968 4.002 3.922 3.948 968,133 +0.05(+1.37%)
Sep 21, 2017 3.922 3.968 3.888 3.895 738,232 +0.03(+0.86%)
Sep 20, 2017 3.801 3.902 3.795 3.861 765,914 +0.08(+2.12%)
Sep 19, 2017 3.761 3.795 3.741 3.781 476,452 -0.01(-0.18%)
Sep 18, 2017 3.721 3.821 3.721 3.788 771,635 +0.06(+1.61%)
Sep 15, 2017 3.761 3.708 3.728 947,245 +0.00(+0.00%)
Sep 14, 2017 3.714 3.775 3.714 3.728 563,034 -0.03(-0.71%)
Sep 13, 2017 3.735 3.801 3.708 3.755 751,942 +0.02(+0.54%)
Sep 12, 2017 3.708 3.775 3.694 3.735 656,603 +0.00(+0.00%)
Sep 11, 2017 3.735 3.741 3.674 3.735 704,770 -0.07(-1.76%)
Sep 08, 2017 3.761 3.808 3.708 3.801 920,430 -0.05(-1.22%)
Sep 07, 2017 3.795 3.848 3.721 3.848 1,613,156 +0.21(+5.69%)
Sep 06, 2017 3.521 3.641 3.461 3.641 1,405,277 +0.23(+6.86%)
Sep 05, 2017 3.461 3.501 3.394 3.407 3,196,802 +0.07(+2.00%)
Sep 01, 2017 3.407 3.427 3.294 3.340 2,079,588 +0.08(+2.46%)
Aug 31, 2017 3.360 3.374 3.254 3.260 3,008,355 -0.15(-4.31%)
Aug 30, 2017 3.461 3.567 3.387 3.407 2,296,375 -0.36(-9.57%)
Aug 29, 2017 3.714 3.801 3.694 3.768 993,949 -0.05(-1.23%)
Aug 28, 2017 3.761 3.875 3.741 3.815 812,569 +0.06(+1.60%)
Aug 25, 2017 3.628 3.768 3.628 3.755 522,663 +0.17(+4.66%)
Aug 24, 2017 3.594 3.654 3.561 3.588 781,562 -0.04(-1.11%)
Aug 23, 2017 3.501 3.654 3.474 3.628 1,213,632 +0.15(+4.42%)
Aug 22, 2017 3.441 3.514 3.414 3.474 622,047 +0.06(+1.76%)
Aug 21, 2017 3.387 3.474 3.374 3.414 744,997 +0.06(+1.79%)
Aug 18, 2017 3.367 3.374 3.340 3.354 666,291 -0.03(-0.79%)
Aug 17, 2017 3.360 3.394 3.340 3.380 1,238,775 -0.03(-0.98%)
Aug 16, 2017 3.474 3.481 3.394 3.414 698,223 -0.07(-1.92%)
Aug 15, 2017 3.541 3.552 3.467 3.481 865,093 -0.10(-2.80%)
Aug 14, 2017 3.634 3.574 3.581 791,709 -0.05(-1.47%)
Aug 11, 2017 3.581 3.661 3.527 3.634 1,366,377 -0.01(-0.37%)
Aug 10, 2017 3.674 3.681 3.641 3.648 889,353 -0.04(-1.09%)
Aug 09, 2017 3.674 3.724 3.668 3.688 483,999 +0.01(+0.36%)
Aug 08, 2017 3.694 3.741 3.668 3.674 642,458 -0.03(-0.72%)
Aug 07, 2017 3.674 3.741 3.668 3.701 647,627 +0.00(+0.00%)
Aug 04, 2017 3.708 3.728 3.674 3.701 622,005 -0.03(-0.72%)
Aug 03, 2017 3.755 3.795 3.721 3.728 454,355 -0.06(-1.59%)
Aug 02, 2017 3.755 3.828 3.735 3.788 471,246 +0.00(+0.00%)
Aug 01, 2017 3.821 3.848 3.781 3.788 510,116 -0.04(-1.05%)
Jul 31, 2017 3.861 3.905 3.828 3.828 727,051 -0.06(-1.55%)
Jul 28, 2017 3.868 3.928 3.868 3.888 592,908 +0.06(+1.57%)
Jul 27, 2017 3.841 3.868 3.815 3.828 580,899 +0.01(+0.17%)
Jul 26, 2017 3.861 3.875 3.795 3.821 943,405 -0.05(-1.38%)
Jul 25, 2017 3.928 3.955 3.868 3.875 751,493 -0.01(-0.17%)
Jul 24, 2017 3.968 3.968 3.875 3.881 969,513 -0.06(-1.53%)
Jul 21, 2017 4.135 4.135 3.915 3.942 2,301,132 -0.29(-6.79%)
Jul 20, 2017 4.269 4.276 4.191 4.229 915,314 -0.04(-0.94%)
Jul 19, 2017 4.216 4.342 4.209 4.269 1,030,020 +0.07(+1.75%)
Jul 18, 2017 4.195 4.236 4.165 4.195 987,996 +0.01(+0.16%)
Jul 17, 2017 4.149 4.202 4.129 4.189 797,638 +0.05(+1.29%)
Jul 14, 2017 4.022 4.139 4.015 4.135 1,310,351 +0.15(+3.69%)
Jul 13, 2017 3.928 4.008 3.888 3.988 984,323 +0.12(+3.11%)
Jul 12, 2017 3.935 3.955 3.841 3.868 808,732 -0.01(-0.34%)
Jul 11, 2017 3.861 3.915 3.841 3.881 680,324 +0.03(+0.69%)
Jul 10, 2017 3.808 3.888 3.795 3.855 391,244 +0.07(+1.94%)
Jul 07, 2017 3.881 3.888 3.775 3.781 643,313 -0.07(-1.91%)
Jul 06, 2017 3.861 3.915 3.848 3.855 720,323 -0.03(-0.86%)
Jul 05, 2017 3.915 3.922 3.835 3.888 688,575 -0.02(-0.51%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.