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 )

24.63 -0.11 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 4.019 4.106 3.998 4.052 1,063,258 +0.12(+3.07%)
Sep 28, 2017 3.965 3.974 3.918 3.931 371,844 -0.05(-1.18%)
Sep 27, 2017 3.945 3.992 3.911 3.978 632,039 +0.08(+2.07%)
Sep 26, 2017 3.898 3.938 3.884 3.898 705,377 +0.05(+1.40%)
Sep 25, 2017 3.938 3.968 3.811 3.844 1,086,004 -0.12(-3.05%)
Sep 22, 2017 3.985 4.019 3.938 3.965 964,076 +0.05(+1.37%)
Sep 21, 2017 3.938 3.985 3.905 3.911 735,139 +0.03(+0.86%)
Sep 20, 2017 3.817 3.918 3.811 3.878 762,704 +0.08(+2.12%)
Sep 19, 2017 3.777 3.811 3.757 3.797 474,455 -0.01(-0.18%)
Sep 18, 2017 3.737 3.837 3.737 3.804 768,401 +0.06(+1.61%)
Sep 15, 2017 3.776 3.723 3.744 943,275 +0.00(+0.00%)
Sep 14, 2017 3.730 3.790 3.730 3.744 560,675 -0.03(-0.71%)
Sep 13, 2017 3.750 3.817 3.723 3.770 748,791 +0.02(+0.54%)
Sep 12, 2017 3.723 3.790 3.710 3.750 653,852 +0.00(+0.00%)
Sep 11, 2017 3.750 3.757 3.690 3.750 701,817 -0.07(-1.76%)
Sep 08, 2017 3.777 3.824 3.723 3.817 916,573 -0.05(-1.22%)
Sep 07, 2017 3.811 3.864 3.737 3.864 1,606,396 +0.21(+5.69%)
Sep 06, 2017 3.536 3.656 3.475 3.656 1,399,388 +0.23(+6.86%)
Sep 05, 2017 3.475 3.515 3.408 3.421 3,183,407 +0.07(+2.00%)
Sep 01, 2017 3.421 3.442 3.307 3.354 2,070,874 +0.08(+2.46%)
Aug 31, 2017 3.375 3.388 3.267 3.274 2,995,749 -0.15(-4.31%)
Aug 30, 2017 3.475 3.583 3.401 3.421 2,286,753 -0.36(-9.57%)
Aug 29, 2017 3.730 3.817 3.710 3.784 989,784 -0.05(-1.23%)
Aug 28, 2017 3.777 3.891 3.757 3.831 809,164 +0.06(+1.60%)
Aug 25, 2017 3.643 3.784 3.643 3.770 520,472 +0.17(+4.66%)
Aug 24, 2017 3.609 3.670 3.576 3.603 778,287 -0.04(-1.10%)
Aug 23, 2017 3.515 3.670 3.489 3.643 1,208,547 +0.15(+4.42%)
Aug 22, 2017 3.455 3.529 3.428 3.489 619,441 +0.06(+1.76%)
Aug 21, 2017 3.401 3.489 3.388 3.428 741,875 +0.06(+1.79%)
Aug 18, 2017 3.381 3.388 3.354 3.368 663,499 -0.03(-0.79%)
Aug 17, 2017 3.375 3.408 3.354 3.395 1,233,584 -0.03(-0.98%)
Aug 16, 2017 3.489 3.495 3.408 3.428 695,297 -0.07(-1.92%)
Aug 15, 2017 3.556 3.567 3.482 3.495 861,468 -0.10(-2.80%)
Aug 14, 2017 3.650 3.589 3.596 788,391 -0.05(-1.47%)
Aug 11, 2017 3.596 3.676 3.542 3.650 1,360,651 -0.01(-0.37%)
Aug 10, 2017 3.690 3.697 3.656 3.663 885,626 -0.04(-1.09%)
Aug 09, 2017 3.690 3.740 3.683 3.703 481,971 +0.01(+0.36%)
Aug 08, 2017 3.710 3.757 3.683 3.690 639,766 -0.03(-0.72%)
Aug 07, 2017 3.690 3.757 3.683 3.717 644,913 +0.00(+0.00%)
Aug 04, 2017 3.723 3.744 3.690 3.717 619,399 -0.03(-0.72%)
Aug 03, 2017 3.770 3.811 3.737 3.744 452,452 -0.06(-1.59%)
Aug 02, 2017 3.770 3.844 3.750 3.804 469,271 +0.00(+0.00%)
Aug 01, 2017 3.837 3.864 3.797 3.804 507,978 -0.04(-1.05%)
Jul 31, 2017 3.878 3.922 3.844 3.844 724,004 -0.06(-1.55%)
Jul 28, 2017 3.884 3.945 3.884 3.905 590,424 +0.06(+1.57%)
Jul 27, 2017 3.858 3.884 3.831 3.844 578,465 +0.01(+0.17%)
Jul 26, 2017 3.878 3.891 3.811 3.837 939,452 -0.05(-1.38%)
Jul 25, 2017 3.945 3.972 3.884 3.891 748,344 -0.01(-0.17%)
Jul 24, 2017 3.985 3.985 3.891 3.898 965,451 -0.06(-1.53%)
Jul 21, 2017 4.153 4.153 3.931 3.958 2,291,490 -0.29(-6.79%)
Jul 20, 2017 4.287 4.294 4.209 4.247 911,479 -0.04(-0.94%)
Jul 19, 2017 4.233 4.361 4.227 4.287 1,025,704 +0.07(+1.75%)
Jul 18, 2017 4.213 4.253 4.183 4.213 983,856 +0.01(+0.16%)
Jul 17, 2017 4.166 4.220 4.146 4.206 794,296 +0.05(+1.29%)
Jul 14, 2017 4.039 4.156 4.032 4.153 1,304,861 +0.15(+3.68%)
Jul 13, 2017 3.945 4.025 3.905 4.005 980,198 +0.12(+3.11%)
Jul 12, 2017 3.951 3.972 3.858 3.884 805,344 -0.01(-0.34%)
Jul 11, 2017 3.878 3.931 3.858 3.898 677,473 +0.03(+0.69%)
Jul 10, 2017 3.824 3.905 3.811 3.871 389,604 +0.07(+1.94%)
Jul 07, 2017 3.898 3.905 3.790 3.797 640,617 -0.07(-1.91%)
Jul 06, 2017 3.878 3.931 3.864 3.871 717,304 -0.03(-0.86%)
Jul 05, 2017 3.931 3.938 3.851 3.905 685,689 -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.