Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 30, 2018 2.926 2.933 2.873 2.893 668,047 -0.10(-3.35%)
Apr 27, 2018 3.006 3.026 2.984 2.993 376,275 -0.05(-1.75%)
Apr 26, 2018 3.026 3.073 3.013 3.046 357,509 -0.01(-0.22%)
Apr 25, 2018 3.080 3.080 2.996 3.053 595,764 -0.15(-4.59%)
Apr 24, 2018 3.227 3.267 3.173 3.200 399,691 -0.05(-1.44%)
Apr 23, 2018 3.227 3.260 3.210 3.247 174,123 -0.02(-0.61%)
Apr 20, 2018 3.240 3.294 3.230 3.267 421,043 +0.01(+0.20%)
Apr 19, 2018 3.220 3.274 3.200 3.260 543,620 +0.03(+0.83%)
Apr 18, 2018 3.180 3.270 3.165 3.233 578,679 +0.03(+0.83%)
Apr 17, 2018 3.187 3.227 3.166 3.207 357,918 -0.04(-1.23%)
Apr 16, 2018 3.147 3.267 3.127 3.247 402,804 +0.05(+1.67%)
Apr 13, 2018 3.160 3.207 3.133 3.193 476,359 -0.03(-0.83%)
Apr 12, 2018 3.133 3.227 3.120 3.220 740,716 +0.11(+3.66%)
Apr 11, 2018 2.980 3.140 2.980 3.107 484,896 +0.10(+3.33%)
Apr 10, 2018 2.933 3.006 2.906 3.006 306,138 +0.13(+4.41%)
Apr 09, 2018 2.906 2.906 2.873 2.879 471,677 +0.01(+0.47%)
Apr 06, 2018 2.960 2.993 2.866 2.866 695,101 -0.15(-5.09%)
Apr 05, 2018 3.000 3.046 2.966 3.020 423,919 +0.03(+1.12%)
Apr 04, 2018 2.946 3.000 2.926 2.986 492,047 -0.01(-0.22%)
Apr 03, 2018 2.966 3.006 2.940 2.993 504,399 +0.05(+1.82%)
Apr 02, 2018 2.953 3.000 2.906 2.940 726,563 -0.02(-0.68%)
Mar 29, 2018 2.960 2.960 2.960 0 +0.03(+0.91%)
Mar 28, 2018 3.073 3.092 2.933 2.933 907,836 -0.13(-4.36%)
Mar 27, 2018 3.080 3.127 3.046 3.066 702,093 +0.00(+0.00%)
Mar 26, 2018 3.026 3.073 2.993 3.066 567,676 +0.09(+3.15%)
Mar 23, 2018 3.033 3.050 2.970 2.973 386,029 -0.03(-0.89%)
Mar 22, 2018 3.006 3.033 2.956 3.000 683,443 -0.05(-1.75%)
Mar 21, 2018 2.953 3.066 2.953 3.053 1,019,735 +0.09(+3.16%)
Mar 20, 2018 2.940 2.990 2.886 2.960 871,796 +0.03(+0.91%)
Mar 19, 2018 2.940 2.940 2.899 2.933 418,263 -0.03(-1.13%)
Mar 16, 2018 2.940 2.980 2.913 2.966 1,286,857 -0.04(-1.33%)
Mar 15, 2018 2.926 3.006 2.873 3.006 697,494 +0.01(+0.45%)
Mar 14, 2018 3.000 3.013 2.940 2.993 598,425 -0.03(-0.88%)
Mar 13, 2018 3.000 3.080 2.990 3.020 765,698 +0.09(+2.96%)
Mar 12, 2018 2.906 2.953 2.893 2.933 318,933 +0.02(+0.69%)
Mar 09, 2018 2.913 2.953 2.886 2.913 445,316 +0.03(+1.16%)
Mar 08, 2018 2.946 2.953 2.873 2.879 560,395 -0.11(-3.79%)
Mar 07, 2018 3.040 2.933 2.993 1,176,554 +0.03(+0.90%)
Mar 06, 2018 2.940 3.013 2.909 2.966 2,189,949 +0.27(+9.90%)
Mar 05, 2018 2.732 2.692 2.699 837,701 +0.01(+0.25%)
Mar 02, 2018 2.572 2.706 2.565 2.692 1,330,632 +0.11(+4.13%)
Mar 01, 2018 2.585 2.626 2.539 2.585 1,161,858 +0.00(+0.00%)
Feb 28, 2018 2.699 2.706 2.585 2.585 1,690,420 -0.11(-3.97%)
Feb 27, 2018 2.813 2.826 2.666 2.692 1,572,641 -0.09(-3.13%)
Feb 26, 2018 2.859 2.866 2.752 2.779 705,377 -0.09(-3.26%)
Feb 23, 2018 2.793 2.893 2.793 2.873 1,124,082 +0.11(+4.12%)
Feb 22, 2018 2.759 973,582 +0.04(+1.47%)
Feb 21, 2018 2.719 2.746 2.699 2.719 491,407 +0.01(+0.25%)
Feb 20, 2018 2.686 2.719 2.659 2.712 811,060 +0.05(+1.75%)
Feb 16, 2018 2.666 2.666 2.666 0 -0.01(-0.50%)
Feb 15, 2018 2.719 2.719 2.672 2.679 696,684 -0.05(-1.72%)
Feb 14, 2018 2.639 2.732 2.632 2.726 692,746 +0.05(+1.75%)
Feb 13, 2018 2.699 2.699 2.659 2.679 1,029,808 -0.03(-1.23%)
Feb 12, 2018 2.712 2.752 2.672 2.712 748,293 +0.07(+2.78%)
Feb 09, 2018 2.652 2.692 2.532 2.639 1,621,200 -0.02(-0.75%)
Feb 08, 2018 2.752 2.786 2.652 2.659 1,194,160 -0.06(-2.21%)
Feb 07, 2018 2.739 2.752 2.706 2.719 622,562 -0.05(-1.69%)
Feb 06, 2018 2.679 2.786 2.672 2.766 1,516,823 -0.03(-1.19%)
Feb 05, 2018 2.893 2.893 2.746 2.799 1,212,302 -0.12(-4.12%)
Feb 02, 2018 3.046 3.046 2.913 2.919 1,427,755 -0.15(-5.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.