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%)
Streaming Delayed Price Updated: 12:58 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 (%)
Jan 31, 2020 6.281 6.281 5.856 5.904 5,307,810 -0.49(-7.59%)
Jan 30, 2020 6.564 6.584 6.170 6.389 4,724,401 -0.42(-6.14%)
Jan 29, 2020 6.921 6.955 6.807 6.807 2,494,699 -0.10(-1.46%)
Jan 28, 2020 6.935 7.022 6.894 6.908 3,070,655 -0.16(-2.29%)
Jan 27, 2020 6.820 7.130 6.712 7.070 3,869,107 -0.22(-2.96%)
Jan 24, 2020 7.373 7.420 7.096 7.285 4,038,838 -0.32(-4.17%)
Jan 23, 2020 7.555 7.730 7.359 7.602 4,952,795 -0.49(-6.00%)
Jan 22, 2020 8.013 8.161 7.905 8.087 1,648,455 +0.07(+0.84%)
Jan 21, 2020 8.222 8.222 8.013 8.020 1,632,887 -0.32(-3.88%)
Jan 17, 2020 8.161 8.451 8.161 8.343 2,336,291 +0.23(+2.82%)
Jan 16, 2020 7.979 8.249 7.838 8.114 2,379,033 +0.07(+0.92%)
Jan 15, 2020 8.222 8.242 7.872 8.040 4,986,528 -0.32(-3.79%)
Jan 14, 2020 8.518 8.552 8.337 8.357 3,190,421 -0.24(-2.75%)
Jan 13, 2020 8.539 8.633 8.310 8.593 2,788,178 +0.13(+1.59%)
Jan 10, 2020 8.795 8.795 8.451 8.458 2,211,798 -0.40(-4.49%)
Jan 09, 2020 8.707 8.919 8.644 8.855 2,263,149 +0.28(+3.30%)
Jan 08, 2020 8.761 8.919 8.471 8.572 2,738,608 -0.17(-1.93%)
Jan 07, 2020 8.626 8.775 8.579 8.741 1,302,407 +0.05(+0.62%)
Jan 06, 2020 8.734 8.768 8.545 8.687 1,915,845 -0.20(-2.20%)
Jan 03, 2020 8.862 8.984 8.758 8.882 2,159,270 +0.16(+1.85%)
Jan 02, 2020 8.660 8.754 8.660 8.721 1,283,178 +0.05(+0.62%)
Dec 31, 2019 8.518 8.727 8.492 8.667 1,108,569 +0.09(+1.10%)
Dec 30, 2019 8.417 8.640 8.397 8.572 1,785,353 +0.22(+2.58%)
Dec 27, 2019 8.525 8.525 8.326 8.357 1,088,983 -0.17(-1.98%)
Dec 26, 2019 8.492 8.620 8.434 8.525 984,811 +0.12(+1.44%)
Dec 24, 2019 8.377 8.411 8.330 8.404 614,454 +0.03(+0.32%)
Dec 23, 2019 8.222 8.411 8.222 8.377 2,121,140 +0.28(+3.50%)
Dec 20, 2019 8.235 8.316 8.053 8.094 2,058,666 -0.07(-0.83%)
Dec 19, 2019 7.892 8.215 7.892 8.161 3,134,073 +0.31(+3.95%)
Dec 18, 2019 7.642 7.898 7.615 7.851 2,012,510 +0.23(+3.01%)
Dec 17, 2019 7.764 7.764 7.568 7.622 1,434,153 -0.07(-0.96%)
Dec 16, 2019 7.696 7.760 7.669 7.696 1,905,946 +0.07(+0.97%)
Dec 13, 2019 7.501 7.676 7.460 7.622 1,173,710 +0.13(+1.80%)
Dec 12, 2019 7.528 7.649 7.433 7.487 1,250,915 -0.11(-1.42%)
Dec 11, 2019 7.656 7.656 7.536 7.595 1,357,176 -0.15(-1.91%)
Dec 10, 2019 7.743 7.804 7.669 7.743 1,365,164 +0.06(+0.79%)
Dec 09, 2019 7.563 7.703 7.556 7.683 1,489,289 +0.21(+2.77%)
Dec 06, 2019 7.309 7.482 7.309 7.476 1,144,040 +0.31(+4.38%)
Dec 05, 2019 7.142 7.185 7.088 7.162 2,358,276 -0.11(-1.56%)
Dec 04, 2019 7.188 7.375 7.175 7.275 1,182,010 +0.13(+1.78%)
Dec 03, 2019 7.068 7.182 6.921 7.148 2,511,406 -0.07(-0.93%)
Dec 02, 2019 7.402 7.429 7.135 7.215 2,529,253 -0.29(-3.83%)
Nov 29, 2019 7.389 7.522 7.272 7.502 1,798,461 +0.08(+1.08%)
Nov 27, 2019 7.556 7.583 7.231 7.422 3,452,776 -0.10(-1.33%)
Nov 26, 2019 7.576 7.663 7.456 7.522 2,923,840 -0.10(-1.31%)
Nov 25, 2019 7.375 7.649 7.329 7.623 2,353,222 +0.22(+2.98%)
Nov 22, 2019 7.522 7.559 7.375 7.402 1,475,591 +0.04(+0.54%)
Nov 21, 2019 7.329 7.369 7.162 7.362 1,767,913 +0.09(+1.29%)
Nov 20, 2019 7.088 7.439 7.088 7.269 2,567,929 +0.31(+4.41%)
Nov 19, 2019 6.988 7.041 6.874 6.961 1,563,880 -0.01(-0.19%)
Nov 18, 2019 7.048 7.115 6.801 6.975 2,058,206 -0.07(-1.04%)
Nov 15, 2019 6.861 7.078 6.854 7.048 2,384,327 +0.33(+4.98%)
Nov 14, 2019 6.694 6.854 6.681 6.714 1,388,999 +0.08(+1.21%)
Nov 13, 2019 6.681 6.781 6.614 6.634 1,483,358 +0.03(+0.51%)
Nov 12, 2019 6.420 6.681 6.407 6.601 1,121,624 +0.27(+4.22%)
Nov 11, 2019 6.293 6.373 6.253 6.333 588,410 -0.12(-1.86%)
Nov 08, 2019 6.373 6.540 6.347 6.454 937,175 +0.11(+1.68%)
Nov 07, 2019 6.487 6.527 6.273 6.347 1,171,038 -0.03(-0.52%)
Nov 06, 2019 6.614 6.614 6.340 6.380 1,531,795 -0.23(-3.44%)
Nov 05, 2019 6.928 6.981 6.580 6.607 1,803,589 -0.31(-4.44%)
Nov 04, 2019 7.028 7.182 6.888 6.915 1,359,148 -0.13(-1.90%)
Nov 01, 2019 7.001 7.075 6.975 7.048 877,301 +0.09(+1.25%)
Oct 31, 2019 7.062 7.082 6.901 6.961 1,105,093 -0.14(-1.98%)
Oct 30, 2019 7.095 7.162 7.018 7.102 1,366,670 +0.05(+0.66%)
Oct 29, 2019 6.941 7.115 6.854 7.055 2,289,392 +0.14(+2.03%)
Oct 28, 2019 6.928 7.082 6.874 6.915 1,490,365 +0.03(+0.39%)
Oct 25, 2019 6.948 7.045 6.868 6.888 1,504,929 -0.12(-1.72%)
Oct 24, 2019 7.335 7.349 6.560 7.008 3,577,149 -0.19(-2.60%)
Oct 23, 2019 7.028 7.342 6.995 7.195 2,054,353 +0.17(+2.47%)
Oct 22, 2019 7.142 7.162 7.005 7.021 1,167,054 -0.03(-0.38%)
Oct 21, 2019 7.215 7.222 6.888 7.048 1,856,027 -0.09(-1.22%)
Oct 18, 2019 7.255 7.255 7.128 7.135 2,278,799 -0.11(-1.48%)
Oct 17, 2019 7.102 7.329 7.001 7.242 2,908,160 +0.18(+2.55%)
Oct 16, 2019 7.008 7.309 6.981 7.062 2,105,713 -0.13(-1.77%)
Oct 15, 2019 7.396 7.462 6.935 7.188 8,119,493 -0.63(-8.11%)
Oct 14, 2019 7.683 7.883 7.603 7.823 3,182,052 +0.19(+2.45%)
Oct 11, 2019 7.883 7.950 7.596 7.636 6,188,863 +0.16(+2.14%)
Oct 10, 2019 7.062 7.593 7.021 7.476 6,666,761 -0.01(-0.09%)
Oct 09, 2019 7.823 7.957 7.249 7.482 5,326,058 -0.07(-0.97%)
Oct 08, 2019 7.269 7.703 7.202 7.556 3,811,162 +0.14(+1.89%)
Oct 07, 2019 7.188 7.436 7.097 7.416 4,789,513 +0.55(+7.98%)
Oct 04, 2019 6.514 6.888 6.444 6.868 5,619,013 +0.55(+8.78%)
Oct 03, 2019 6.273 6.313 6.133 6.313 1,074,867 +0.04(+0.64%)
Oct 02, 2019 6.267 6.313 6.120 6.273 1,673,855 -0.01(-0.21%)
Oct 01, 2019 6.313 6.407 6.273 6.287 2,563,453 +0.21(+3.41%)
Sep 30, 2019 6.086 6.113 6.033 6.079 1,691,007 -0.01(-0.22%)
Sep 27, 2019 6.160 6.246 6.079 6.093 1,436,973 -0.08(-1.30%)
Sep 26, 2019 6.273 6.287 6.166 6.173 2,012,253 +0.21(+3.59%)
Sep 25, 2019 5.745 5.986 5.719 5.959 1,244,221 +0.12(+2.06%)
Sep 24, 2019 6.046 6.046 5.816 5.839 984,732 -0.17(-2.78%)
Sep 23, 2019 6.039 6.056 5.973 6.006 981,448 -0.01(-0.22%)
Sep 20, 2019 6.026 6.120 5.949 6.019 1,541,752 +0.13(+2.27%)
Sep 19, 2019 6.073 6.120 5.866 5.886 977,514 -0.03(-0.45%)
Sep 18, 2019 5.993 6.046 5.866 5.912 1,191,590 +0.05(+0.80%)
Sep 17, 2019 5.946 5.946 5.759 5.866 1,095,085 -0.15(-2.55%)
Sep 16, 2019 6.267 6.347 5.816 6.019 2,113,293 -0.12(-1.96%)
Sep 13, 2019 6.079 6.397 6.053 6.140 3,102,514 +0.31(+5.39%)
Sep 12, 2019 5.745 5.872 5.692 5.826 706,764 -0.01(-0.11%)
Sep 11, 2019 5.979 5.979 5.799 5.832 709,159 -0.08(-1.36%)
Sep 10, 2019 5.932 6.046 5.886 5.912 1,066,359 -0.13(-2.21%)
Sep 09, 2019 5.973 6.053 5.899 6.046 1,393,812 +0.37(+6.47%)
Sep 06, 2019 5.792 5.812 5.659 5.679 1,441,912 +0.24(+4.42%)
Sep 05, 2019 5.505 5.545 5.418 5.438 796,065 -0.03(-0.61%)
Sep 04, 2019 5.505 5.512 5.445 5.471 706,721 +0.03(+0.61%)
Sep 03, 2019 5.471 5.558 5.405 5.438 1,617,646 -0.25(-4.35%)
Aug 30, 2019 5.745 5.822 5.639 5.685 784,497 -0.12(-2.07%)
Aug 29, 2019 5.752 5.812 5.685 5.806 823,707 +0.13(+2.24%)
Aug 28, 2019 5.565 5.699 5.512 5.679 1,135,144 +0.33(+6.25%)
Aug 27, 2019 5.525 5.592 5.211 5.345 1,108,298 -0.13(-2.32%)
Aug 26, 2019 5.492 5.538 5.378 5.471 932,815 +0.18(+3.41%)
Aug 23, 2019 5.378 5.465 5.291 5.291 788,538 +0.05(+1.02%)
Aug 22, 2019 5.338 5.358 5.204 5.238 573,108 -0.11(-2.00%)
Aug 21, 2019 5.345 5.378 5.291 5.345 649,359 +0.10(+1.91%)
Aug 20, 2019 5.371 5.371 5.191 5.244 1,479,990 +0.10(+1.95%)
Aug 19, 2019 4.950 5.284 4.950 5.144 2,238,398 +0.46(+9.84%)
Aug 16, 2019 4.536 4.703 4.496 4.683 974,147 +0.38(+8.85%)
Aug 15, 2019 4.259 4.326 4.229 4.302 348,873 -0.04(-0.92%)
Aug 14, 2019 4.503 4.523 4.316 4.342 1,079,228 -0.45(-9.47%)
Aug 13, 2019 4.630 4.817 4.610 4.797 559,736 +0.18(+3.91%)
Aug 12, 2019 4.710 4.710 4.583 4.616 564,957 -0.17(-3.63%)
Aug 09, 2019 4.837 4.850 4.717 4.790 860,387 -0.01(-0.28%)
Aug 08, 2019 4.904 4.930 4.777 4.803 1,051,662 +0.13(+2.86%)
Aug 07, 2019 4.783 4.803 4.583 4.670 721,673 -0.05(-0.99%)
Aug 06, 2019 4.810 4.810 4.660 4.717 542,355 +0.20(+4.44%)
Aug 05, 2019 4.623 4.630 4.429 4.516 811,407 -0.34(-7.02%)
Aug 02, 2019 4.917 4.984 4.797 4.857 480,787 -0.04(-0.82%)
Aug 01, 2019 5.017 5.111 4.867 4.897 875,718 -0.03(-0.54%)
Jul 31, 2019 4.964 5.097 4.904 4.924 747,182 -0.07(-1.47%)
Jul 30, 2019 5.037 5.037 4.944 4.997 798,955 -0.09(-1.84%)
Jul 29, 2019 5.331 5.331 5.071 5.091 796,809 -0.29(-5.34%)
Jul 26, 2019 5.371 5.441 5.371 5.378 352,357 +0.00(+0.00%)
Jul 25, 2019 5.498 5.498 5.365 5.378 646,935 -0.05(-0.98%)
Jul 24, 2019 5.251 5.441 5.251 5.431 722,641 +0.07(+1.37%)
Jul 23, 2019 5.345 5.385 5.254 5.358 653,740 +0.06(+1.13%)
Jul 22, 2019 5.331 5.398 5.268 5.298 688,998 +0.10(+1.93%)
Jul 19, 2019 5.211 5.278 5.161 5.198 761,146 +0.03(+0.65%)
Jul 18, 2019 5.238 5.284 5.051 5.164 1,061,999 -0.25(-4.57%)
Jul 17, 2019 5.445 5.458 5.385 5.411 912,401 -0.15(-2.64%)
Jul 16, 2019 5.351 5.605 5.338 5.558 1,079,008 +0.24(+4.52%)
Jul 15, 2019 5.465 5.465 5.284 5.318 516,838 -0.05(-0.99%)
Jul 12, 2019 5.411 5.438 5.351 5.371 847,963 -0.05(-0.86%)
Jul 11, 2019 5.465 5.498 5.371 5.418 728,373 -0.04(-0.73%)
Jul 10, 2019 5.465 5.505 5.435 5.458 963,397 +0.09(+1.62%)
Jul 09, 2019 5.525 5.538 5.347 5.371 2,112,206 -0.33(-5.85%)
Jul 08, 2019 5.358 5.799 5.325 5.705 3,011,076 +0.34(+6.35%)
Jul 05, 2019 5.244 5.378 5.231 5.365 1,768,524 +0.07(+1.26%)
Jul 03, 2019 5.358 5.365 5.271 5.298 644,392 -0.05(-0.88%)
Jul 02, 2019 5.438 5.465 5.311 5.345 1,344,789 -0.07(-1.36%)
Jul 01, 2019 5.505 5.525 5.338 5.418 2,021,916 +0.07(+1.38%)
Jun 28, 2019 5.385 5.485 5.318 5.345 16,202,169 -0.09(-1.72%)
Jun 27, 2019 5.411 5.538 5.365 5.438 1,832,209 +0.21(+4.09%)
Jun 26, 2019 5.298 5.378 5.184 5.224 1,312,228 -0.03(-0.64%)
Jun 25, 2019 5.365 5.365 5.238 5.258 1,351,553 -0.10(-1.87%)
Jun 24, 2019 5.605 5.625 5.318 5.358 1,704,202 -0.22(-3.95%)
Jun 21, 2019 5.505 5.689 5.505 5.578 2,159,950 +0.21(+3.99%)
Jun 20, 2019 5.438 5.498 5.341 5.365 1,864,526 +0.19(+3.75%)
Jun 19, 2019 5.117 5.184 5.051 5.171 662,684 +0.03(+0.65%)
Jun 18, 2019 5.124 5.261 5.104 5.137 768,520 +0.05(+1.05%)
Jun 17, 2019 5.037 5.131 5.004 5.084 1,214,775 +0.01(+0.13%)
Jun 14, 2019 5.178 5.178 5.057 5.077 993,457 -0.26(-4.88%)
Jun 13, 2019 5.191 5.455 5.151 5.338 2,022,058 +0.51(+10.66%)
Jun 12, 2019 4.990 4.990 4.817 4.823 1,450,006 -0.35(-6.84%)
Jun 11, 2019 5.231 5.231 5.091 5.178 770,129 +0.05(+1.04%)
Jun 10, 2019 5.224 5.238 5.104 5.124 918,840 -0.09(-1.79%)
Jun 07, 2019 5.271 5.294 5.191 5.218 828,953 +0.03(+0.51%)
Jun 06, 2019 5.304 5.318 5.111 5.191 748,288 -0.18(-3.36%)
Jun 05, 2019 5.304 5.385 5.238 5.371 1,016,496 +0.15(+2.81%)
Jun 04, 2019 5.298 5.321 5.171 5.224 1,120,214 +0.05(+0.90%)
Jun 03, 2019 5.211 5.278 5.141 5.178 682,924 -0.06(-1.15%)
May 31, 2019 5.091 5.304 5.077 5.238 955,287 -0.03(-0.51%)
May 30, 2019 5.365 5.365 5.224 5.264 830,257 -0.11(-2.11%)
May 29, 2019 5.411 5.418 5.238 5.378 1,751,623 -0.23(-4.17%)
May 28, 2019 5.705 5.725 5.598 5.612 891,662 -0.10(-1.75%)
May 24, 2019 5.799 5.826 5.685 5.712 1,592,645 +0.07(+1.18%)
May 23, 2019 5.759 5.772 5.505 5.645 1,165,335 -0.20(-3.43%)
May 22, 2019 5.999 6.086 5.806 5.846 1,015,538 -0.23(-3.74%)
May 21, 2019 6.153 6.246 6.046 6.073 1,089,048 -0.15(-2.47%)
May 20, 2019 6.033 6.376 6.026 6.226 1,780,822 +0.21(+3.44%)
May 17, 2019 6.146 6.193 5.979 6.019 980,434 -0.17(-2.70%)
May 16, 2019 6.026 6.226 5.919 6.186 2,224,302 +0.18(+3.00%)
May 15, 2019 5.699 6.093 5.679 6.006 2,423,097 +0.35(+6.14%)
May 14, 2019 5.284 5.665 5.278 5.659 1,834,325 +0.58(+11.45%)
May 13, 2019 5.184 5.244 5.064 5.077 820,625 -0.20(-3.80%)
May 10, 2019 5.325 5.365 5.258 5.278 555,479 -0.01(-0.25%)
May 09, 2019 5.318 5.338 5.178 5.291 532,063 +0.01(+0.13%)
May 08, 2019 5.325 5.381 5.274 5.284 533,007 +0.06(+1.15%)
May 07, 2019 5.278 5.304 5.171 5.224 416,602 -0.10(-1.88%)
May 06, 2019 5.338 5.365 5.304 5.325 689,949 -0.18(-3.28%)
May 03, 2019 5.345 5.512 5.345 5.505 676,874 +0.17(+3.13%)
May 02, 2019 5.318 5.418 5.298 5.338 458,006 -0.05(-0.87%)
May 01, 2019 5.498 5.512 5.371 5.385 397,547 -0.09(-1.59%)
Apr 30, 2019 5.505 5.545 5.458 5.471 721,653 -0.02(-0.36%)
Apr 29, 2019 5.278 5.532 5.278 5.492 721,580 +0.12(+2.24%)
Apr 26, 2019 5.284 5.385 5.241 5.371 506,832 -0.03(-0.62%)
Apr 25, 2019 5.405 5.411 5.311 5.405 466,727 +0.02(+0.37%)
Apr 24, 2019 5.498 5.498 5.378 5.385 580,035 +0.03(+0.50%)
Apr 23, 2019 5.438 5.471 5.345 5.358 524,218 -0.08(-1.47%)
Apr 22, 2019 5.191 5.505 5.178 5.438 894,741 +0.25(+4.90%)
Apr 18, 2019 5.211 5.244 5.151 5.184 353,854 -0.03(-0.64%)
Apr 17, 2019 5.271 5.304 5.178 5.218 478,259 +0.00(+0.00%)
Apr 16, 2019 5.204 5.264 5.166 5.218 515,216 +0.01(+0.26%)
Apr 15, 2019 5.231 5.231 5.191 5.204 440,299 -0.08(-1.52%)
Apr 12, 2019 5.258 5.345 5.231 5.284 640,351 -0.01(-0.25%)
Apr 11, 2019 5.144 5.375 5.098 5.298 883,739 -0.05(-0.88%)
Apr 10, 2019 5.151 5.365 5.144 5.345 1,246,126 +0.31(+6.24%)
Apr 09, 2019 5.111 5.144 5.004 5.031 1,009,912 -0.17(-3.21%)
Apr 08, 2019 5.024 5.201 5.011 5.198 3,412,483 +0.61(+13.25%)
Apr 05, 2019 4.650 4.710 4.573 4.590 1,167,390 +0.02(+0.44%)
Apr 04, 2019 4.536 4.590 4.513 4.570 289,713 +0.04(+0.89%)
Apr 03, 2019 4.570 4.610 4.503 4.530 297,905 +0.01(+0.15%)
Apr 02, 2019 4.476 4.530 4.429 4.523 396,299 -0.03(-0.59%)
Apr 01, 2019 4.436 4.556 4.416 4.550 642,370 +0.23(+5.42%)
Mar 29, 2019 4.309 4.322 4.216 4.316 769,678 +0.10(+2.38%)
Mar 28, 2019 4.269 4.322 4.189 4.216 720,794 -0.18(-4.10%)
Mar 27, 2019 4.356 4.416 4.309 4.396 400,327 -0.03(-0.60%)
Mar 26, 2019 4.429 4.459 4.369 4.423 633,239 +0.03(+0.76%)
Mar 25, 2019 4.503 4.509 4.362 4.389 537,409 -0.19(-4.23%)
Mar 22, 2019 4.663 4.670 4.496 4.583 1,032,375 -0.09(-1.86%)
Mar 21, 2019 4.570 4.690 4.563 4.670 753,918 +0.18(+4.02%)
Mar 20, 2019 4.489 4.530 4.396 4.489 696,375 +0.01(+0.15%)
Mar 19, 2019 4.543 4.550 4.469 4.483 505,714 -0.03(-0.74%)
Mar 18, 2019 4.383 4.523 4.376 4.516 542,824 +0.17(+4.00%)
Mar 15, 2019 4.276 4.416 4.232 4.342 1,189,993 +0.11(+2.52%)
Mar 14, 2019 4.309 4.346 4.226 4.236 461,320 -0.13(-2.91%)
Mar 13, 2019 4.302 4.379 4.288 4.362 591,577 +0.04(+0.93%)
Mar 12, 2019 4.249 4.342 4.249 4.322 486,047 +0.18(+4.35%)
Mar 11, 2019 4.175 4.195 4.122 4.142 550,968 -0.09(-2.05%)
Mar 08, 2019 4.149 4.249 4.122 4.229 485,726 -0.01(-0.16%)
Mar 07, 2019 4.282 4.322 4.229 4.236 568,653 -0.15(-3.35%)
Mar 06, 2019 4.509 4.509 4.342 4.383 537,269 -0.13(-2.81%)
Mar 05, 2019 4.463 4.523 4.436 4.509 560,364 +0.06(+1.35%)
Mar 04, 2019 4.469 4.489 4.409 4.449 574,774 +0.06(+1.37%)
Mar 01, 2019 4.423 4.456 4.299 4.389 481,535 +0.10(+2.34%)
Feb 28, 2019 4.289 4.369 4.229 4.289 963,804 +0.08(+1.90%)
Feb 27, 2019 4.142 4.236 4.095 4.209 1,073,245 +0.23(+5.70%)
Feb 26, 2019 4.028 4.049 3.925 3.982 922,072 +0.09(+2.41%)
Feb 25, 2019 4.015 4.042 3.888 3.888 924,340 -0.16(-3.96%)
Feb 22, 2019 3.975 4.065 3.935 4.049 686,453 +0.21(+5.57%)
Feb 21, 2019 3.815 3.868 3.801 3.835 255,727 +0.01(+0.35%)
Feb 20, 2019 3.861 3.895 3.811 3.821 294,069 -0.10(-2.56%)
Feb 19, 2019 3.908 3.935 3.841 3.922 349,153 +0.01(+0.34%)
Feb 15, 2019 3.855 3.948 3.855 3.908 665,498 +0.11(+2.81%)
Feb 14, 2019 3.728 3.848 3.704 3.801 1,402,684 +0.13(+3.64%)
Feb 13, 2019 3.614 3.681 3.613 3.668 351,052 +0.00(+0.00%)
Feb 12, 2019 3.674 3.735 3.588 3.668 905,309 +0.31(+9.15%)
Feb 11, 2019 3.233 3.367 3.220 3.360 633,106 +0.09(+2.65%)
Feb 08, 2019 3.334 3.347 3.260 3.274 461,627 -0.08(-2.39%)
Feb 07, 2019 3.387 3.427 3.314 3.354 588,510 -0.15(-4.20%)
Feb 06, 2019 3.501 3.541 3.467 3.501 312,315 -0.06(-1.69%)
Feb 05, 2019 3.467 3.608 3.467 3.561 860,788 +0.16(+4.72%)
Feb 04, 2019 3.347 3.421 3.347 3.400 376,605 +0.01(+0.39%)
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.