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 (%)
Jul 31, 2019 4.985 5.119 4.924 4.944 744,051 -0.07(-1.47%)
Jul 30, 2019 5.058 5.058 4.965 5.018 795,607 -0.09(-1.84%)
Jul 29, 2019 5.354 5.354 5.092 5.112 793,470 -0.29(-5.34%)
Jul 26, 2019 5.394 5.464 5.394 5.401 350,881 +0.00(+0.00%)
Jul 25, 2019 5.521 5.521 5.387 5.401 644,224 -0.05(-0.98%)
Jul 24, 2019 5.273 5.464 5.273 5.454 719,613 +0.07(+1.37%)
Jul 23, 2019 5.367 5.407 5.276 5.380 651,001 +0.06(+1.13%)
Jul 22, 2019 5.354 5.421 5.290 5.320 686,111 +0.10(+1.93%)
Jul 19, 2019 5.233 5.300 5.183 5.219 757,957 +0.03(+0.65%)
Jul 18, 2019 5.260 5.306 5.072 5.186 1,057,549 -0.25(-4.57%)
Jul 17, 2019 5.468 5.481 5.407 5.434 908,578 -0.15(-2.64%)
Jul 16, 2019 5.374 5.629 5.360 5.582 1,074,486 +0.24(+4.52%)
Jul 15, 2019 5.488 5.488 5.307 5.340 514,673 -0.05(-1.00%)
Jul 12, 2019 5.434 5.461 5.374 5.394 844,410 -0.05(-0.86%)
Jul 11, 2019 5.488 5.521 5.394 5.441 725,321 -0.04(-0.73%)
Jul 10, 2019 5.488 5.528 5.458 5.481 959,360 +0.09(+1.62%)
Jul 09, 2019 5.548 5.562 5.370 5.394 2,103,356 -0.34(-5.85%)
Jul 08, 2019 5.380 5.823 5.347 5.729 2,998,459 +0.34(+6.35%)
Jul 05, 2019 5.266 5.401 5.253 5.387 1,761,114 +0.07(+1.26%)
Jul 03, 2019 5.380 5.387 5.293 5.320 641,692 -0.05(-0.87%)
Jul 02, 2019 5.461 5.488 5.334 5.367 1,339,154 -0.07(-1.36%)
Jul 01, 2019 5.528 5.548 5.360 5.441 2,013,444 +0.07(+1.37%)
Jun 28, 2019 5.407 5.508 5.340 5.367 16,134,279 -0.09(-1.72%)
Jun 27, 2019 5.434 5.562 5.387 5.461 1,824,532 +0.21(+4.09%)
Jun 26, 2019 5.320 5.401 5.206 5.246 1,306,730 -0.03(-0.64%)
Jun 25, 2019 5.387 5.387 5.260 5.280 1,345,890 -0.10(-1.87%)
Jun 24, 2019 5.629 5.649 5.340 5.380 1,697,061 -0.22(-3.95%)
Jun 21, 2019 5.528 5.713 5.528 5.602 2,150,899 +0.21(+3.99%)
Jun 20, 2019 5.461 5.521 5.364 5.387 1,856,713 +0.19(+3.75%)
Jun 19, 2019 5.139 5.206 5.072 5.193 659,907 +0.03(+0.65%)
Jun 18, 2019 5.146 5.283 5.126 5.159 765,299 +0.05(+1.05%)
Jun 17, 2019 5.058 5.152 5.025 5.105 1,209,684 +0.01(+0.13%)
Jun 14, 2019 5.199 5.199 5.079 5.099 989,294 -0.26(-4.88%)
Jun 13, 2019 5.213 5.478 5.173 5.360 2,013,586 +0.52(+10.66%)
Jun 12, 2019 5.011 5.011 4.837 4.844 1,443,930 -0.36(-6.84%)
Jun 11, 2019 5.253 5.253 5.112 5.199 766,902 +0.05(+1.04%)
Jun 10, 2019 5.246 5.260 5.126 5.146 914,990 -0.09(-1.79%)
Jun 07, 2019 5.293 5.317 5.213 5.240 825,480 +0.03(+0.51%)
Jun 06, 2019 5.327 5.340 5.132 5.213 745,153 -0.18(-3.36%)
Jun 05, 2019 5.327 5.407 5.260 5.394 1,012,237 +0.15(+2.81%)
Jun 04, 2019 5.320 5.344 5.193 5.246 1,115,520 +0.05(+0.90%)
Jun 03, 2019 5.233 5.300 5.162 5.199 680,062 -0.06(-1.15%)
May 31, 2019 5.112 5.327 5.099 5.260 951,284 -0.03(-0.51%)
May 30, 2019 5.387 5.387 5.246 5.287 826,778 -0.11(-2.11%)
May 29, 2019 5.434 5.441 5.260 5.401 1,744,284 -0.23(-4.17%)
May 28, 2019 5.729 5.749 5.622 5.635 887,926 -0.10(-1.75%)
May 24, 2019 5.823 5.850 5.709 5.736 1,585,971 +0.07(+1.18%)
May 23, 2019 5.783 5.796 5.528 5.669 1,160,452 -0.20(-3.43%)
May 22, 2019 6.025 6.112 5.830 5.870 1,011,283 -0.23(-3.74%)
May 21, 2019 6.179 6.273 6.071 6.098 1,084,485 -0.15(-2.47%)
May 20, 2019 6.058 6.403 6.051 6.253 1,773,360 +0.21(+3.44%)
May 17, 2019 6.172 6.219 6.004 6.045 976,326 -0.17(-2.70%)
May 16, 2019 6.051 6.253 5.944 6.212 2,214,982 +0.18(+3.00%)
May 15, 2019 5.723 6.118 5.702 6.031 2,412,943 +0.35(+6.14%)
May 14, 2019 5.307 5.689 5.300 5.682 1,826,639 +0.58(+11.45%)
May 13, 2019 5.206 5.266 5.085 5.099 817,186 -0.20(-3.80%)
May 10, 2019 5.347 5.387 5.280 5.300 553,152 -0.01(-0.25%)
May 09, 2019 5.340 5.360 5.199 5.313 529,833 +0.01(+0.13%)
May 08, 2019 5.347 5.404 5.297 5.307 530,774 +0.06(+1.15%)
May 07, 2019 5.300 5.327 5.193 5.246 414,856 -0.10(-1.88%)
May 06, 2019 5.360 5.387 5.327 5.347 687,058 -0.18(-3.28%)
May 03, 2019 5.367 5.535 5.367 5.528 674,037 +0.17(+3.13%)
May 02, 2019 5.340 5.441 5.320 5.360 456,087 -0.05(-0.87%)
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.