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 )

23.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 13.39 13.66 13.18 13.57 1,940,630 +0.05(+0.39%)
Apr 27, 2023 13.42 13.60 13.34 13.52 2,258,128 +0.18(+1.31%)
Apr 26, 2023 13.93 13.99 13.30 13.35 2,392,492 -0.54(-3.86%)
Apr 25, 2023 14.18 14.18 13.78 13.88 2,307,528 -0.57(-3.95%)
Apr 24, 2023 13.79 14.76 13.79 14.45 3,864,192 +0.93(+6.88%)
Apr 21, 2023 13.54 13.71 13.39 13.52 2,363,681 -0.49(-3.51%)
Apr 20, 2023 14.29 14.32 13.91 14.01 1,842,813 -0.60(-4.08%)
Apr 19, 2023 14.73 14.79 14.32 14.61 2,416,618 -0.38(-2.52%)
Apr 18, 2023 14.71 15.11 14.63 14.99 2,450,282 +0.36(+2.46%)
Apr 17, 2023 14.16 14.71 14.16 14.63 4,001,279 +0.57(+4.06%)
Apr 14, 2023 14.12 14.12 13.81 14.06 2,195,731 +0.32(+2.30%)
Apr 13, 2023 13.79 14.12 13.70 13.74 2,938,698 +0.45(+3.37%)
Apr 12, 2023 13.18 13.34 13.13 13.29 1,541,048 +0.06(+0.46%)
Apr 11, 2023 12.97 13.27 12.89 13.23 2,594,726 +0.11(+0.80%)
Apr 10, 2023 13.22 13.39 13.07 13.13 1,789,807 +0.04(+0.34%)
Apr 06, 2023 13.51 13.52 13.02 13.08 2,088,884 -0.47(-3.43%)
Apr 05, 2023 13.11 13.57 12.91 13.55 3,681,612 +0.42(+3.21%)
Apr 04, 2023 13.11 13.27 12.94 13.13 3,591,463 +0.04(+0.34%)
Apr 03, 2023 13.71 13.81 12.95 13.08 7,368,599 -1.45(-9.96%)
Mar 31, 2023 14.21 14.55 14.21 14.53 1,785,374 +0.21(+1.47%)
Mar 30, 2023 14.50 14.55 14.17 14.32 2,200,892 -0.11(-0.73%)
Mar 29, 2023 14.64 14.71 14.28 14.43 2,018,499 -0.27(-1.85%)
Mar 28, 2023 14.67 14.81 14.60 14.70 1,989,292 +0.06(+0.42%)
Mar 27, 2023 14.38 14.73 14.25 14.64 2,426,553 +0.32(+2.27%)
Mar 24, 2023 14.39 14.50 14.05 14.31 4,259,591 -0.36(-2.45%)
Mar 23, 2023 15.12 15.60 14.57 14.67 3,617,877 -0.26(-1.76%)
Mar 22, 2023 15.14 15.37 14.83 14.93 3,342,887 -0.40(-2.63%)
Mar 21, 2023 15.27 15.57 15.16 15.34 3,487,409 +0.74(+5.05%)
Mar 20, 2023 14.24 14.78 14.16 14.60 3,696,163 +0.65(+4.65%)
Mar 17, 2023 14.33 14.46 13.85 13.95 6,031,012 +0.07(+0.51%)
Mar 16, 2023 13.94 14.15 13.71 13.88 3,912,107 -0.29(-2.04%)
Mar 15, 2023 14.00 14.29 13.75 14.17 7,258,492 -0.54(-3.70%)
Mar 14, 2023 14.84 15.17 14.59 14.71 3,809,124 +0.23(+1.59%)
Mar 13, 2023 14.27 14.66 14.07 14.48 4,041,177 -0.31(-2.06%)
Mar 10, 2023 15.15 15.28 14.74 14.79 4,064,186 -0.24(-1.59%)
Mar 09, 2023 15.61 15.90 15.00 15.03 3,658,587 -0.30(-1.94%)
Mar 08, 2023 15.50 15.65 15.09 15.33 3,071,414 +0.34(+2.26%)
Mar 07, 2023 15.03 15.09 14.67 14.99 4,096,169 -0.03(-0.22%)
Mar 06, 2023 15.30 15.33 14.94 15.02 3,497,372 -0.64(-4.06%)
Mar 03, 2023 15.43 15.66 15.33 15.66 2,790,994 +0.56(+3.72%)
Mar 02, 2023 15.10 15.19 14.81 15.09 4,876,906 -0.18(-1.19%)
Mar 01, 2023 15.78 15.91 15.18 15.28 4,897,073 -0.30(-1.91%)
Feb 28, 2023 15.43 15.63 14.98 15.57 6,704,376 +0.27(+1.78%)
Feb 27, 2023 15.07 15.53 14.98 15.30 5,216,217 +0.42(+2.83%)
Feb 24, 2023 14.61 15.09 14.57 14.88 3,486,046 +0.07(+0.50%)
Feb 23, 2023 14.38 14.92 14.33 14.81 3,749,335 +0.77(+5.46%)
Feb 22, 2023 14.18 14.20 13.89 14.04 3,199,059 -0.13(-0.93%)
Feb 21, 2023 14.38 14.81 14.05 14.17 4,081,454 +0.01(+0.06%)
Feb 17, 2023 14.35 14.40 14.03 14.16 2,528,037 -0.16(-1.09%)
Feb 16, 2023 14.43 14.57 13.98 14.32 3,209,872 -0.11(-0.74%)
Feb 15, 2023 14.01 14.56 13.83 14.43 3,205,710 +0.12(+0.86%)
Feb 14, 2023 13.82 14.56 13.77 14.30 4,007,644 +0.21(+1.52%)
Feb 13, 2023 13.56 14.22 13.49 14.09 3,929,680 +0.73(+5.43%)
Feb 10, 2023 13.65 13.65 13.01 13.36 3,451,110 -0.23(-1.70%)
Feb 09, 2023 13.04 13.78 13.03 13.59 6,614,701 +0.89(+7.01%)
Feb 08, 2023 12.74 12.88 12.60 12.70 2,628,205 -0.04(-0.32%)
Feb 07, 2023 12.68 12.96 12.33 12.74 4,923,500 +0.14(+1.11%)
Feb 06, 2023 12.03 12.69 12.03 12.60 4,972,724 +0.58(+4.80%)
Feb 03, 2023 11.99 12.26 11.92 12.03 2,704,125 +0.05(+0.41%)
Feb 02, 2023 11.98 12.16 11.74 11.98 4,042,096 +0.03(+0.28%)
Feb 01, 2023 11.71 12.08 11.71 11.94 4,813,191 +0.54(+4.70%)
Jan 31, 2023 11.20 11.59 11.11 11.41 2,570,879 +0.18(+1.62%)
Jan 30, 2023 11.38 11.61 11.21 11.23 3,220,512 -0.27(-2.37%)
Jan 27, 2023 11.13 11.55 11.09 11.50 3,651,680 +0.47(+4.26%)
Jan 26, 2023 11.15 11.20 10.85 11.03 2,340,125 -0.02(-0.22%)
Jan 25, 2023 11.01 11.11 10.85 11.05 3,226,933 -0.25(-2.19%)
Jan 24, 2023 11.51 11.51 11.18 11.30 2,954,605 -0.12(-1.08%)
Jan 23, 2023 11.53 11.57 11.38 11.42 2,939,288 -0.17(-1.49%)
Jan 20, 2023 11.61 11.65 11.39 11.60 3,117,746 +0.38(+3.38%)
Jan 19, 2023 11.42 11.44 11.13 11.22 3,892,231 +0.01(+0.07%)
Jan 18, 2023 11.56 11.65 11.21 11.21 6,338,372 -0.45(-3.82%)
Jan 17, 2023 11.65 11.79 11.56 11.65 4,987,381 +0.01(+0.07%)
Jan 13, 2023 11.22 11.70 11.09 11.65 5,683,520 +0.23(+2.02%)
Jan 12, 2023 10.96 11.45 10.92 11.42 8,298,564 +0.59(+5.41%)
Jan 11, 2023 11.36 11.56 10.81 10.83 16,576,311 -0.92(-7.79%)
Jan 10, 2023 11.59 12.04 10.85 11.75 40,731,276 +2.40(+25.68%)
Jan 09, 2023 9.345 9.543 9.275 9.345 8,115,459 +0.16(+1.80%)
Jan 06, 2023 9.321 9.358 9.156 9.180 4,209,025 +0.04(+0.45%)
Jan 05, 2023 8.991 9.176 8.966 9.139 7,453,878 +0.33(+3.75%)
Jan 04, 2023 9.197 9.321 8.701 8.809 12,459,592 -0.72(-7.53%)
Jan 03, 2023 9.890 9.923 9.469 9.527 4,897,611 -0.49(-4.86%)
Dec 30, 2022 9.807 10.05 9.782 10.01 5,023,588 +0.07(+0.66%)
Dec 29, 2022 9.898 10.05 9.820 9.947 4,325,765 +0.12(+1.17%)
Dec 28, 2022 10.17 10.20 9.815 9.832 3,841,427 -0.46(-4.49%)
Dec 27, 2022 10.29 10.33 10.15 10.29 2,286,904 -0.01(-0.08%)
Dec 23, 2022 10.29 10.34 10.04 10.30 4,801,858 +0.07(+0.73%)
Dec 22, 2022 10.50 10.55 10.10 10.23 4,443,214 -0.32(-3.05%)
Dec 21, 2022 10.90 10.91 10.52 10.55 4,546,122 -0.26(-2.37%)
Dec 20, 2022 10.66 10.98 10.59 10.81 5,970,034 +0.16(+1.55%)
Dec 19, 2022 11.13 11.14 10.57 10.64 3,698,921 -0.52(-4.66%)
Dec 16, 2022 11.25 11.30 10.99 11.16 5,057,005 -0.25(-2.17%)
Dec 15, 2022 11.20 11.64 11.14 11.41 7,133,173 +0.22(+1.99%)
Dec 14, 2022 11.62 11.70 10.98 11.18 7,322,387 -0.35(-3.00%)
Dec 13, 2022 11.77 11.79 11.42 11.53 9,203,209 -0.21(-1.76%)
Dec 12, 2022 11.32 11.82 11.28 11.74 7,471,926 +1.15(+10.91%)
Dec 09, 2022 10.70 10.81 10.53 10.58 6,239,296 -0.16(-1.46%)
Dec 08, 2022 10.52 10.99 10.43 10.74 17,299,584 +0.59(+5.77%)
Dec 07, 2022 10.72 10.76 9.980 10.15 7,920,322 -0.68(-6.25%)
Dec 06, 2022 11.37 11.46 10.74 10.83 4,216,526 -0.65(-5.68%)
Dec 05, 2022 12.08 12.25 11.44 11.48 6,614,954 -0.41(-3.47%)
Dec 02, 2022 11.23 11.98 11.09 11.89 6,244,471 +0.60(+5.33%)
Dec 01, 2022 11.27 11.42 11.09 11.29 5,265,953 -0.12(-1.01%)
Nov 30, 2022 11.13 11.42 11.00 11.41 8,952,220 +0.73(+6.88%)
Nov 29, 2022 10.83 11.04 10.62 10.67 7,614,676 -0.02(-0.23%)
Nov 28, 2022 11.06 11.06 10.66 10.70 6,338,152 -0.65(-5.74%)
Nov 25, 2022 11.09 11.42 10.86 11.35 3,380,239 -0.07(-0.58%)
Nov 23, 2022 11.70 11.96 11.39 11.42 3,786,361 -0.28(-2.40%)
Nov 22, 2022 11.97 12.02 11.60 11.70 4,467,107 -0.21(-1.73%)
Nov 21, 2022 11.98 12.16 11.57 11.90 5,679,075 +0.11(+0.91%)
Nov 18, 2022 11.56 11.87 11.51 11.79 4,241,511 -0.05(-0.42%)
Nov 17, 2022 11.39 12.01 11.35 11.84 4,792,560 +0.26(+2.28%)
Nov 16, 2022 11.72 11.89 11.56 11.58 3,339,935 -0.11(-0.92%)
Nov 15, 2022 11.44 11.82 11.14 11.69 4,678,174 +0.51(+4.58%)
Nov 14, 2022 11.20 11.42 11.16 11.18 3,582,308 +0.12(+1.12%)
Nov 11, 2022 11.13 11.34 10.78 11.05 3,315,681 +0.18(+1.67%)
Nov 10, 2022 11.14 11.18 10.69 10.87 4,809,534 -0.12(-1.13%)
Nov 09, 2022 11.51 11.64 10.96 10.99 6,377,136 -0.54(-4.65%)
Nov 08, 2022 11.16 11.61 11.11 11.53 4,619,813 +0.31(+2.79%)
Nov 07, 2022 11.36 11.46 11.15 11.22 3,817,736 -0.06(-0.51%)
Nov 04, 2022 11.24 11.41 10.98 11.28 4,307,024 +0.43(+3.95%)
Nov 03, 2022 10.77 11.04 10.69 10.85 4,843,230 +0.02(+0.15%)
Nov 02, 2022 10.95 10.83 4,455,053 -0.07(-0.68%)
Nov 01, 2022 10.67 11.05 10.64 10.90 4,394,526 +0.54(+5.25%)
Oct 31, 2022 10.14 10.40 10.01 10.36 3,371,117 +0.07(+0.72%)
Oct 28, 2022 10.52 10.55 10.17 10.29 2,706,736 -0.26(-2.43%)
Oct 27, 2022 10.69 10.78 10.48 10.54 2,603,019 -0.10(-0.93%)
Oct 26, 2022 10.64 10.81 10.59 10.64 2,511,912 +0.09(+0.86%)
Oct 25, 2022 10.38 10.57 10.29 10.55 2,841,245 +0.06(+0.55%)
Oct 24, 2022 10.59 10.60 10.34 10.49 3,189,738 +0.23(+2.25%)
Oct 21, 2022 9.997 10.27 9.890 10.26 2,951,520 +0.23(+2.30%)
Oct 20, 2022 10.29 10.31 9.947 10.03 3,882,120 -0.24(-2.33%)
Oct 19, 2022 10.26 10.30 9.931 10.27 5,266,537 -0.28(-2.66%)
Oct 18, 2022 10.54 10.66 10.40 10.55 5,714,606 +0.25(+2.40%)
Oct 17, 2022 9.997 10.33 9.873 10.30 5,281,968 +0.47(+4.78%)
Oct 14, 2022 9.527 9.865 9.444 9.832 4,354,457 +0.46(+4.93%)
Oct 13, 2022 8.801 9.399 8.776 9.370 5,863,551 +0.45(+5.09%)
Oct 12, 2022 8.694 8.991 8.541 8.916 3,095,827 +0.22(+2.56%)
Oct 11, 2022 8.776 8.859 8.512 8.694 3,384,326 -0.25(-2.77%)
Oct 10, 2022 9.040 9.213 8.933 8.941 3,011,105 -0.04(-0.46%)
Oct 07, 2022 8.867 9.131 8.764 8.982 2,939,351 +0.09(+1.02%)
Oct 06, 2022 8.710 9.098 8.628 8.892 5,311,924 +0.37(+4.36%)
Oct 05, 2022 8.471 8.628 8.331 8.520 5,242,144 -0.26(-3.00%)
Oct 04, 2022 8.925 8.949 8.685 8.784 4,407,829 -0.15(-1.66%)
Oct 03, 2022 8.958 9.032 8.714 8.933 5,134,456 -0.08(-0.91%)
Sep 30, 2022 9.131 9.288 9.007 9.015 3,120,210 +0.08(+0.92%)
Sep 29, 2022 9.411 9.510 8.727 8.933 5,688,736 -0.68(-7.04%)
Sep 28, 2022 9.444 9.667 9.205 9.609 4,617,396 -0.07(-0.68%)
Sep 27, 2022 9.857 9.935 9.518 9.675 5,073,063 -0.16(-1.59%)
Sep 26, 2022 9.824 10.23 9.745 9.832 4,056,006 -0.16(-1.57%)
Sep 23, 2022 10.19 10.20 9.725 9.989 6,977,373 -0.65(-6.12%)
Sep 22, 2022 10.85 11.16 10.58 10.64 2,550,878 -0.21(-1.98%)
Sep 21, 2022 11.12 11.14 10.81 10.85 3,613,555 -0.25(-2.23%)
Sep 20, 2022 11.11 11.24 10.89 11.10 5,379,689 -0.23(-2.04%)
Sep 19, 2022 10.12 11.42 10.11 11.33 8,628,655 +0.78(+7.43%)
Sep 16, 2022 10.52 10.59 10.19 10.55 3,033,843 -0.09(-0.85%)
Sep 15, 2022 10.60 10.72 10.46 10.64 2,838,687 -0.18(-1.68%)
Sep 14, 2022 10.51 11.00 10.51 10.82 5,286,692 +0.55(+5.40%)
Sep 13, 2022 10.31 10.47 10.23 10.27 3,933,872 -0.27(-2.55%)
Sep 12, 2022 10.41 10.54 10.22 10.54 3,078,979 +0.11(+1.10%)
Sep 09, 2022 10.24 10.63 10.23 10.42 4,122,759 +0.49(+4.93%)
Sep 08, 2022 9.704 10.03 9.517 9.933 5,303,819 +0.11(+1.08%)
Sep 07, 2022 9.982 10.12 9.778 9.827 6,199,310 -0.77(-7.24%)
Sep 06, 2022 9.868 10.63 9.827 10.59 11,093,528 +0.87(+8.98%)
Sep 02, 2022 9.713 9.794 9.562 9.721 4,046,399 +0.21(+2.23%)
Sep 01, 2022 9.558 9.688 9.415 9.509 3,556,313 -0.16(-1.69%)
Aug 31, 2022 9.378 9.729 9.276 9.672 3,791,535 +0.02(+0.17%)
Aug 30, 2022 9.786 9.823 9.419 9.656 7,333,904 -0.48(-4.75%)
Aug 29, 2022 9.729 10.23 9.672 10.14 4,721,897 +0.44(+4.54%)
Aug 26, 2022 9.664 9.753 9.403 9.696 4,701,593 +0.11(+1.11%)
Aug 25, 2022 9.990 10.07 9.517 9.590 4,397,781 -0.20(-2.00%)
Aug 24, 2022 9.753 9.937 9.635 9.786 3,461,762 +0.32(+3.36%)
Aug 23, 2022 9.607 9.713 9.419 9.468 2,512,356 -0.12(-1.28%)
Aug 22, 2022 9.607 9.872 9.582 9.590 3,635,188 +0.02(+0.26%)
Aug 19, 2022 9.656 9.753 9.558 9.566 2,232,121 -0.23(-2.33%)
Aug 18, 2022 9.802 9.900 9.647 9.794 3,776,458 -0.17(-1.72%)
Aug 17, 2022 9.444 10.25 9.444 9.965 6,013,662 +0.64(+6.82%)
Aug 16, 2022 9.272 9.395 9.150 9.329 3,160,387 +0.15(+1.69%)
Aug 15, 2022 9.003 9.232 8.832 9.174 2,646,188 -0.11(-1.14%)
Aug 12, 2022 9.280 9.366 9.158 9.280 1,568,669 -0.06(-0.61%)
Aug 11, 2022 9.215 9.468 9.199 9.338 3,641,407 +0.42(+4.76%)
Aug 10, 2022 9.003 9.052 8.816 8.913 1,898,133 -0.17(-1.89%)
Aug 09, 2022 8.946 9.138 8.930 9.085 3,115,120 +0.23(+2.58%)
Aug 08, 2022 8.604 8.946 8.551 8.856 3,345,689 +0.30(+3.53%)
Aug 05, 2022 8.188 8.677 8.188 8.555 3,395,494 +0.20(+2.44%)
Aug 04, 2022 8.228 8.493 8.155 8.351 4,572,456 -0.06(-0.68%)
Aug 03, 2022 8.481 8.555 8.286 8.408 2,211,385 -0.03(-0.39%)
Aug 02, 2022 8.506 8.604 8.334 8.440 3,037,265 +0.20(+2.37%)
Aug 01, 2022 8.008 8.383 7.992 8.245 4,785,751 +0.42(+5.42%)
Jul 29, 2022 7.731 7.849 7.658 7.821 2,640,927 +0.09(+1.16%)
Jul 28, 2022 8.008 8.008 7.625 7.731 3,243,431 -0.37(-4.53%)
Jul 27, 2022 7.739 8.114 7.723 8.098 4,887,379 +0.48(+6.32%)
Jul 26, 2022 7.755 7.764 7.535 7.617 3,013,621 -0.04(-0.53%)
Jul 25, 2022 7.535 7.727 7.437 7.658 3,021,388 +0.18(+2.40%)
Jul 22, 2022 7.707 7.723 7.433 7.478 2,594,865 -0.25(-3.27%)
Jul 21, 2022 7.552 7.739 7.446 7.731 3,405,471 +0.04(+0.53%)
Jul 20, 2022 7.625 7.707 7.523 7.690 3,603,314 -0.06(-0.74%)
Jul 19, 2022 7.446 7.747 7.413 7.747 2,367,090 +0.22(+2.93%)
Jul 18, 2022 7.372 7.613 7.364 7.527 2,137,378 +0.28(+3.82%)
Jul 15, 2022 7.095 7.250 6.899 7.250 2,963,740 +0.33(+4.71%)
Jul 14, 2022 6.826 6.944 6.716 6.924 2,960,202 -0.05(-0.70%)
Jul 13, 2022 6.777 7.054 6.720 6.973 3,890,916 +0.27(+4.01%)
Jul 12, 2022 6.606 6.785 6.540 6.703 3,838,983 +0.11(+1.61%)
Jul 11, 2022 6.712 6.744 6.516 6.597 3,031,962 -0.20(-3.00%)
Jul 08, 2022 6.858 6.915 6.679 6.801 1,979,492 -0.02(-0.36%)
Jul 07, 2022 6.744 7.099 6.744 6.826 3,424,487 +0.16(+2.45%)
Jul 06, 2022 6.867 6.911 6.124 6.663 9,732,623 -0.55(-7.58%)
Jul 05, 2022 7.152 7.209 7.021 7.209 4,268,704 -0.15(-2.00%)
Jul 01, 2022 7.079 7.405 6.977 7.356 5,096,652 +0.13(+1.81%)
Jun 30, 2022 7.315 7.388 7.176 7.225 2,722,653 -0.22(-2.96%)
Jun 29, 2022 7.764 7.804 7.421 7.446 2,282,432 -0.20(-2.56%)
Jun 28, 2022 7.715 7.780 7.511 7.641 2,066,224 -0.07(-0.95%)
Jun 27, 2022 7.560 7.755 7.503 7.715 3,631,855 +0.39(+5.35%)
Jun 24, 2022 7.185 7.470 7.091 7.323 3,402,436 +0.29(+4.18%)
Jun 23, 2022 7.201 7.278 6.875 7.030 2,790,533 -0.08(-1.15%)
Jun 22, 2022 7.225 7.340 7.042 7.111 2,515,651 -0.26(-3.54%)
Jun 21, 2022 7.111 7.503 7.054 7.372 4,650,836 +0.57(+8.39%)
Jun 17, 2022 7.062 7.172 6.773 6.801 3,614,911 -0.16(-2.34%)
Jun 16, 2022 7.005 7.160 6.891 6.964 2,962,308 -0.25(-3.50%)
Jun 15, 2022 7.144 7.307 7.046 7.217 2,825,732 +0.09(+1.26%)
Jun 14, 2022 7.095 7.331 7.095 7.128 2,778,391 -0.02(-0.34%)
Jun 13, 2022 7.331 7.397 7.054 7.152 3,897,647 -0.45(-5.90%)
Jun 10, 2022 7.323 7.715 7.323 7.600 4,462,000 +0.02(+0.32%)
Jun 09, 2022 7.772 7.845 7.576 7.576 3,460,135 -0.60(-7.29%)
Jun 08, 2022 8.188 8.237 7.963 8.171 3,354,077 -0.31(-3.65%)
Jun 07, 2022 8.155 8.563 8.073 8.481 4,419,780 +0.02(+0.19%)
Jun 06, 2022 8.481 8.587 8.269 8.465 3,233,408 -0.02(-0.19%)
Jun 03, 2022 8.261 8.481 8.163 8.481 2,351,231 +0.17(+2.06%)
Jun 02, 2022 8.465 8.620 8.216 8.310 4,584,679 +0.06(+0.69%)
Jun 01, 2022 7.910 8.277 7.853 8.253 4,927,495 +0.36(+4.55%)
May 31, 2022 8.106 8.212 7.780 7.894 7,580,163 -1.43(-15.31%)
May 27, 2022 8.913 9.432 8.808 9.321 4,769,701 +0.47(+5.35%)
May 26, 2022 8.563 8.971 8.551 8.848 4,485,936 +0.29(+3.33%)
May 25, 2022 7.902 8.563 7.886 8.563 6,399,190 +0.74(+9.49%)
May 24, 2022 7.486 7.853 7.397 7.821 5,054,061 +0.48(+6.56%)
May 23, 2022 7.185 7.409 7.046 7.340 2,817,895 +0.21(+2.97%)
May 20, 2022 7.201 7.266 7.005 7.128 2,455,500 -0.09(-1.24%)
May 19, 2022 7.054 7.331 7.005 7.217 2,905,664 +0.20(+2.91%)
May 18, 2022 6.989 7.185 6.915 7.013 4,089,783 +0.31(+4.62%)
May 17, 2022 7.062 7.070 6.679 6.703 2,506,641 -0.29(-4.20%)
May 16, 2022 6.728 7.046 6.687 6.997 2,986,115 +0.48(+7.38%)
May 13, 2022 6.402 6.610 6.385 6.516 2,327,805 +0.27(+4.31%)
May 12, 2022 6.345 6.345 6.100 6.247 3,070,025 -0.16(-2.54%)
May 11, 2022 6.573 6.716 6.402 6.410 2,634,034 -0.04(-0.63%)
May 10, 2022 6.353 6.524 6.218 6.451 2,404,401 +0.24(+3.81%)
May 09, 2022 6.883 6.883 6.149 6.214 3,772,483 -0.93(-13.01%)
May 06, 2022 7.250 7.266 6.993 7.144 2,667,519 +0.12(+1.74%)
May 05, 2022 7.274 7.323 6.883 7.021 2,095,503 -0.15(-2.05%)
May 04, 2022 7.225 7.282 6.940 7.168 2,915,129 +0.28(+4.02%)
May 03, 2022 6.842 7.054 6.801 6.891 2,555,398 +0.19(+2.80%)
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.