Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Frontline Plc (NY: FRO )

26.19 +0.46 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 3.502 3.502 3.428 3.455 703,700 -0.13(-3.56%)
Jan 30, 2019 3.529 3.616 3.495 3.583 377,374 +0.09(+2.50%)
Jan 29, 2019 3.475 3.522 3.435 3.495 480,811 +0.00(+0.00%)
Jan 28, 2019 3.556 3.569 3.462 3.495 751,324 -0.17(-4.58%)
Jan 25, 2019 3.744 3.757 3.623 3.663 621,271 -0.09(-2.33%)
Jan 24, 2019 3.790 3.868 3.744 3.750 683,182 -0.04(-1.06%)
Jan 23, 2019 3.777 3.831 3.764 3.790 426,255 +0.01(+0.18%)
Jan 22, 2019 3.817 3.864 3.777 3.784 376,416 -0.11(-2.76%)
Jan 18, 2019 3.797 3.898 3.797 3.891 741,710 +0.13(+3.39%)
Jan 17, 2019 3.757 3.804 3.737 3.764 463,883 +0.03(+0.72%)
Jan 16, 2019 3.784 3.804 3.700 3.737 354,364 -0.06(-1.59%)
Jan 15, 2019 3.884 3.918 3.771 3.797 572,990 +0.12(+3.28%)
Jan 14, 2019 3.676 3.723 3.650 3.676 559,426 -0.09(-2.32%)
Jan 11, 2019 3.784 3.790 3.723 3.764 697,439 -0.13(-3.44%)
Jan 10, 2019 3.998 4.000 3.868 3.898 863,905 -0.29(-6.89%)
Jan 09, 2019 4.267 4.320 4.136 4.186 649,222 +0.07(+1.63%)
Jan 08, 2019 4.005 4.139 3.985 4.119 662,660 +0.08(+1.99%)
Jan 07, 2019 3.925 4.066 3.898 4.039 482,925 +0.05(+1.18%)
Jan 04, 2019 3.864 4.025 3.851 3.992 468,189 +0.17(+4.57%)
Jan 03, 2019 3.817 3.918 3.777 3.817 422,752 +0.03(+0.89%)
Jan 02, 2019 3.663 3.831 3.643 3.784 458,839 +0.07(+1.99%)
Dec 31, 2018 3.757 3.770 3.683 3.710 359,824 -0.02(-0.54%)
Dec 28, 2018 3.851 3.851 3.676 3.730 568,505 -0.08(-2.11%)
Dec 27, 2018 3.797 3.817 3.647 3.811 585,858 -0.11(-2.91%)
Dec 26, 2018 3.757 3.935 3.690 3.925 623,304 +0.19(+5.03%)
Dec 24, 2018 3.690 3.790 3.683 3.737 280,228 +0.01(+0.36%)
Dec 21, 2018 3.683 3.817 3.683 3.723 845,155 +0.03(+0.73%)
Dec 20, 2018 3.750 3.824 3.690 3.697 916,973 -0.23(-5.81%)
Dec 19, 2018 3.978 4.066 3.878 3.925 638,471 -0.06(-1.52%)
Dec 18, 2018 4.032 4.066 3.985 3.985 786,853 -0.11(-2.62%)
Dec 17, 2018 4.267 4.307 4.066 4.092 1,195,031 -0.42(-9.23%)
Dec 14, 2018 4.381 4.545 4.347 4.508 1,380,868 -0.03(-0.59%)
Dec 13, 2018 4.461 4.562 4.461 4.535 496,185 -0.01(-0.30%)
Dec 12, 2018 4.481 4.616 4.475 4.549 528,696 +0.25(+5.94%)
Dec 11, 2018 4.274 4.351 4.247 4.294 924,901 -0.16(-3.61%)
Dec 10, 2018 4.428 4.502 4.388 4.455 776,304 -0.18(-3.91%)
Dec 07, 2018 4.663 4.757 4.616 4.636 629,320 +0.04(+0.88%)
Dec 06, 2018 4.549 4.602 4.388 4.596 880,024 -0.05(-1.01%)
Dec 04, 2018 4.871 4.891 4.629 4.643 691,030 -0.18(-3.76%)
Dec 03, 2018 4.931 4.944 4.783 4.824 702,864 -0.05(-0.96%)
Nov 30, 2018 4.904 5.018 4.844 4.871 1,172,784 -0.58(-10.59%)
Nov 29, 2018 5.253 5.588 5.219 5.448 2,379,799 +0.46(+9.29%)
Nov 28, 2018 4.837 4.998 4.797 4.985 1,125,770 +0.17(+3.48%)
Nov 27, 2018 4.676 4.918 4.676 4.817 2,186,911 +0.54(+12.72%)
Nov 26, 2018 4.320 4.341 4.180 4.274 958,271 +0.00(+0.00%)
Nov 23, 2018 4.200 4.320 4.193 4.274 337,615 +0.00(+0.00%)
Nov 21, 2018 4.274 4.274 4.274 0 +0.28(+6.88%)
Nov 20, 2018 4.173 4.180 3.978 3.998 983,581 -0.40(-9.15%)
Nov 19, 2018 4.361 4.414 4.247 4.401 682,611 +0.09(+2.02%)
Nov 16, 2018 4.307 4.341 4.139 4.314 1,119,868 +0.13(+3.21%)
Nov 15, 2018 4.159 4.227 4.133 4.180 531,032 +0.20(+5.06%)
Nov 14, 2018 3.992 4.032 3.945 3.978 553,916 -0.07(-1.66%)
Nov 13, 2018 4.119 4.159 4.032 4.045 603,836 -0.06(-1.47%)
Nov 12, 2018 4.267 4.267 4.106 4.106 887,123 -0.40(-8.93%)
Nov 09, 2018 4.475 4.528 4.401 4.508 497,404 -0.05(-1.03%)
Nov 08, 2018 4.616 4.622 4.542 4.555 589,750 -0.22(-4.63%)
Nov 07, 2018 4.824 4.837 4.743 4.777 661,093 -0.12(-2.47%)
Nov 06, 2018 4.810 4.911 4.743 4.897 606,650 -0.07(-1.35%)
Nov 05, 2018 5.018 5.025 4.931 4.965 652,929 +0.04(+0.82%)
Nov 02, 2018 4.918 4.951 4.854 4.924 506,199 +0.01(+0.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.