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 )

27.32 +0.19 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 5.329 5.390 5.207 5.329 4,254,538 -0.10(-1.83%)
Jun 29, 2020 5.383 5.535 5.352 5.428 3,536,922 +0.08(+1.57%)
Jun 26, 2020 5.535 5.558 5.283 5.344 22,445,492 -0.28(-5.02%)
Jun 25, 2020 5.627 5.795 5.535 5.627 4,296,501 -0.09(-1.60%)
Jun 24, 2020 5.673 5.764 5.574 5.719 3,730,249 -0.02(-0.27%)
Jun 23, 2020 5.688 5.841 5.657 5.734 3,580,828 +0.10(+1.76%)
Jun 22, 2020 5.749 5.749 5.543 5.635 4,366,998 -0.17(-2.89%)
Jun 19, 2020 5.978 6.009 5.764 5.803 3,832,642 -0.21(-3.43%)
Jun 18, 2020 5.825 6.104 5.818 6.009 3,046,093 +0.19(+3.28%)
Jun 17, 2020 6.009 6.032 5.803 5.818 3,483,613 -0.23(-3.79%)
Jun 16, 2020 6.345 6.352 5.986 6.047 4,079,874 -0.12(-1.98%)
Jun 15, 2020 5.879 6.268 5.825 6.169 4,003,957 +0.10(+1.64%)
Jun 12, 2020 6.100 6.192 5.963 6.070 4,652,688 +0.34(+5.86%)
Jun 11, 2020 6.032 6.108 5.726 5.734 6,676,397 -0.56(-8.86%)
Jun 10, 2020 6.520 6.574 6.284 6.291 4,967,575 -0.43(-6.36%)
Jun 09, 2020 6.719 6.902 6.574 6.719 5,635,386 -0.15(-2.11%)
Jun 08, 2020 6.421 6.864 6.413 6.864 9,425,938 +0.63(+10.17%)
Jun 05, 2020 6.230 6.337 6.169 6.230 6,627,163 +0.16(+2.64%)
Jun 04, 2020 6.047 6.077 5.848 6.070 6,122,777 -0.03(-0.50%)
Jun 03, 2020 6.230 6.398 6.039 6.100 10,203,229 -0.30(-4.65%)
Jun 02, 2020 6.363 6.419 6.025 6.398 14,491,692 -0.11(-1.73%)
Jun 01, 2020 6.638 6.638 6.398 6.511 8,027,725 +0.08(+1.20%)
May 29, 2020 6.229 6.440 6.208 6.433 5,931,019 +0.03(+0.44%)
May 28, 2020 6.469 6.497 6.264 6.405 7,358,670 +0.00(+0.00%)
May 27, 2020 6.180 6.419 6.060 6.405 7,202,023 +0.39(+6.44%)
May 26, 2020 5.813 6.060 5.771 6.018 6,225,450 +0.33(+5.82%)
May 22, 2020 5.637 5.700 5.496 5.686 6,594,626 -0.04(-0.62%)
May 21, 2020 5.693 5.757 5.595 5.722 5,025,721 +0.13(+2.40%)
May 20, 2020 5.644 5.806 5.440 5.588 9,865,512 -0.08(-1.49%)
May 19, 2020 5.715 5.736 5.461 5.672 7,538,542 +0.31(+5.78%)
May 18, 2020 5.503 5.510 5.221 5.362 6,939,504 +0.04(+0.79%)
May 15, 2020 5.172 5.380 5.116 5.320 4,613,598 +0.23(+4.43%)
May 14, 2020 5.271 5.306 5.045 5.095 6,032,887 -0.27(-5.12%)
May 13, 2020 5.271 5.454 5.119 5.369 6,415,125 +0.18(+3.39%)
May 12, 2020 5.447 5.489 5.186 5.193 5,881,737 -0.24(-4.41%)
May 11, 2020 5.637 5.637 5.292 5.433 7,788,887 -0.25(-4.46%)
May 08, 2020 5.651 5.757 5.538 5.686 5,486,675 +0.15(+2.67%)
May 07, 2020 5.405 5.567 5.221 5.538 9,408,560 +0.30(+5.79%)
May 06, 2020 5.785 5.806 5.214 5.235 11,457,888 -0.50(-8.72%)
May 05, 2020 6.201 6.201 5.708 5.736 12,018,561 -0.66(-10.25%)
May 04, 2020 6.306 6.440 6.215 6.391 6,987,057 +0.01(+0.22%)
May 01, 2020 6.532 6.694 6.275 6.377 5,028,281 -0.22(-3.31%)
Apr 30, 2020 6.483 6.821 6.306 6.595 6,023,224 +0.06(+0.97%)
Apr 29, 2020 7.025 7.053 6.412 6.532 12,386,069 -0.85(-11.46%)
Apr 28, 2020 7.807 7.984 7.082 7.378 12,107,923 -0.22(-2.88%)
Apr 27, 2020 7.850 8.420 7.378 7.596 21,016,872 +0.13(+1.70%)
Apr 24, 2020 7.455 7.561 7.293 7.469 4,466,855 -0.02(-0.28%)
Apr 23, 2020 7.793 7.836 6.912 7.490 9,337,700 -0.23(-2.92%)
Apr 22, 2020 7.709 7.779 7.378 7.716 7,813,021 +0.19(+2.53%)
Apr 21, 2020 7.892 8.139 7.342 7.526 19,116,450 -0.10(-1.29%)
Apr 20, 2020 7.117 7.814 6.905 7.624 18,883,048 +0.86(+12.71%)
Apr 17, 2020 6.715 6.849 6.645 6.764 4,847,478 +0.19(+2.89%)
Apr 16, 2020 6.278 6.631 6.201 6.574 4,921,988 +0.38(+6.14%)
Apr 15, 2020 6.102 6.451 6.011 6.194 6,388,154 -0.01(-0.11%)
Apr 14, 2020 5.947 6.264 5.919 6.201 5,872,407 +0.00(+0.00%)
Apr 13, 2020 6.497 7.039 6.166 6.201 7,231,753 +0.01(+0.23%)
Apr 09, 2020 5.715 6.388 5.257 6.187 10,170,239 +0.56(+9.89%)
Apr 08, 2020 5.884 5.989 5.531 5.630 5,010,012 -0.09(-1.60%)
Apr 07, 2020 5.679 5.859 5.531 5.722 5,161,939 -0.20(-3.33%)
Apr 06, 2020 5.905 5.975 5.637 5.919 3,832,616 +0.36(+6.46%)
Apr 03, 2020 5.341 5.834 5.151 5.560 10,314,002 -0.37(-6.29%)
Apr 02, 2020 6.462 6.666 4.932 5.933 15,951,886 -1.12(-15.88%)
Apr 01, 2020 6.793 7.497 6.715 7.053 6,356,420 +0.28(+4.16%)
Mar 31, 2020 7.025 7.131 6.673 6.772 7,670,943 -0.66(-8.82%)
Mar 30, 2020 6.870 7.673 6.856 7.427 13,889,334 +0.81(+12.25%)
Mar 27, 2020 5.799 6.891 5.778 6.617 8,096,255 +0.51(+8.30%)
Mar 26, 2020 5.623 6.208 5.538 6.109 5,018,383 +0.67(+12.31%)
Mar 25, 2020 5.405 5.785 5.278 5.440 4,986,629 +0.14(+2.66%)
Mar 24, 2020 5.151 5.306 4.848 5.299 5,659,809 +0.57(+12.07%)
Mar 23, 2020 4.629 4.897 4.397 4.728 3,491,351 +0.23(+5.17%)
Mar 20, 2020 4.777 4.918 4.397 4.496 5,022,321 -0.40(-8.20%)
Mar 19, 2020 4.460 5.003 4.288 4.897 3,954,343 +0.38(+8.42%)
Mar 18, 2020 4.629 4.996 4.369 4.517 5,104,961 -0.74(-14.07%)
Mar 17, 2020 5.729 5.729 5.200 5.257 3,554,628 -0.22(-3.99%)
Mar 16, 2020 5.637 6.046 5.264 5.475 4,879,187 -1.11(-16.90%)
Mar 13, 2020 6.462 6.687 6.039 6.588 5,800,739 +0.27(+4.24%)
Mar 12, 2020 5.623 6.412 5.560 6.321 6,116,084 +0.13(+2.16%)
Mar 11, 2020 6.510 6.726 5.971 6.187 8,931,821 -0.32(-4.87%)
Mar 10, 2020 5.600 6.726 5.587 6.503 10,074,306 +1.41(+27.65%)
Mar 09, 2020 4.940 5.378 4.899 5.095 6,906,537 +0.35(+7.39%)
Mar 06, 2020 4.515 4.778 4.495 4.744 3,251,963 +0.23(+5.07%)
Mar 05, 2020 4.805 4.852 4.482 4.515 2,832,551 -0.63(-12.30%)
Mar 04, 2020 5.209 5.243 5.007 5.149 1,933,464 -0.10(-1.93%)
Mar 03, 2020 5.513 5.688 5.115 5.250 2,734,809 -0.27(-4.88%)
Mar 02, 2020 5.385 5.536 5.209 5.519 2,661,728 +0.00(+0.00%)
Feb 28, 2020 5.021 5.661 5.007 5.519 4,516,632 +0.38(+7.48%)
Feb 27, 2020 4.697 5.331 4.596 5.135 5,784,758 +0.20(+4.10%)
Feb 26, 2020 4.953 5.061 4.859 4.933 4,136,912 +0.11(+2.23%)
Feb 25, 2020 5.021 5.048 4.792 4.825 1,755,785 -0.17(-3.37%)
Feb 24, 2020 5.028 5.075 4.926 4.994 2,450,476 -0.49(-8.86%)
Feb 21, 2020 5.459 5.513 5.378 5.479 1,445,251 -0.03(-0.61%)
Feb 20, 2020 5.641 5.668 5.439 5.513 1,765,700 -0.15(-2.62%)
Feb 19, 2020 5.573 5.688 5.523 5.661 1,743,315 +0.15(+2.69%)
Feb 18, 2020 5.499 5.553 5.432 5.513 1,205,351 +0.00(+0.00%)
Feb 14, 2020 5.553 5.597 5.455 5.513 953,954 -0.01(-0.24%)
Feb 13, 2020 5.567 5.641 5.513 5.526 1,589,525 -0.10(-1.80%)
Feb 12, 2020 5.681 5.830 5.594 5.627 2,651,563 +0.01(+0.24%)
Feb 11, 2020 5.594 5.749 5.594 5.614 2,874,377 +0.19(+3.48%)
Feb 10, 2020 5.290 5.509 5.290 5.425 2,264,517 +0.17(+3.21%)
Feb 07, 2020 5.216 5.368 5.177 5.257 3,493,234 -0.21(-3.82%)
Feb 06, 2020 5.755 5.762 5.432 5.466 2,646,625 -0.45(-7.63%)
Feb 05, 2020 5.897 6.065 5.830 5.917 2,945,924 +0.12(+2.09%)
Feb 04, 2020 5.904 5.931 5.715 5.796 3,560,359 +0.01(+0.12%)
Feb 03, 2020 5.816 5.917 5.749 5.789 2,795,323 -0.11(-1.94%)
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%)
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.