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

Franklin Street Properties (NY: FSP )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
Jan 02, 2020 8.650 8.650 8.275 8.300 285,691 -0.26(-3.04%)
Dec 31, 2019 8.440 8.620 8.440 8.560 384,800 +0.11(+1.30%)
Dec 30, 2019 8.460 8.600 8.420 8.450 348,717 +0.02(+0.24%)
Dec 27, 2019 8.540 8.850 8.360 8.430 322,800 -0.05(-0.59%)
Dec 26, 2019 8.520 8.600 8.450 8.480 185,861 -0.03(-0.35%)
Dec 24, 2019 8.410 8.530 8.393 8.510 110,900 +0.15(+1.79%)
Dec 23, 2019 8.480 8.610 8.320 8.360 355,305 -0.16(-1.88%)
Dec 20, 2019 8.560 8.670 8.490 8.520 1,167,300 -0.04(-0.47%)
Dec 19, 2019 8.630 8.680 8.515 8.560 286,468 -0.08(-0.93%)
Dec 18, 2019 8.460 8.760 8.460 8.640 332,025 +0.16(+1.89%)
Dec 17, 2019 8.470 8.540 8.440 8.480 288,582 -0.03(-0.35%)
Dec 16, 2019 8.470 8.565 8.440 8.510 338,862 +0.04(+0.47%)
Dec 13, 2019 8.460 8.550 8.430 8.470 330,100 -0.05(-0.59%)
Dec 12, 2019 8.760 8.830 8.510 8.520 423,490 -0.22(-2.52%)
Dec 11, 2019 8.910 8.940 8.700 8.740 538,557 -0.13(-1.47%)
Dec 10, 2019 8.790 8.930 8.790 8.870 261,324 +0.11(+1.26%)
Dec 09, 2019 8.770 8.855 8.700 8.760 341,214 -0.03(-0.34%)
Dec 06, 2019 8.680 8.900 8.680 8.790 419,500 +0.12(+1.38%)
Dec 05, 2019 8.610 8.740 8.610 8.670 364,478 +0.04(+0.46%)
Dec 04, 2019 8.630 8.780 8.630 8.630 294,540 +0.00(+0.00%)
Dec 03, 2019 8.450 8.685 8.450 8.630 258,184 +0.06(+0.70%)
Dec 02, 2019 8.680 8.800 8.540 8.570 309,376 -0.14(-1.61%)
Nov 29, 2019 8.800 8.850 8.710 8.710 134,300 -0.05(-0.57%)
Nov 27, 2019 8.650 8.770 8.630 8.760 370,200 +0.13(+1.51%)
Nov 26, 2019 8.590 8.700 8.510 8.630 373,467 +0.08(+0.94%)
Nov 25, 2019 8.420 8.660 8.420 8.550 339,840 +0.14(+1.66%)
Nov 22, 2019 8.440 8.520 8.380 8.410 200,900 +0.03(+0.36%)
Nov 21, 2019 8.650 8.660 8.380 8.380 248,593 -0.23(-2.67%)
Nov 20, 2019 8.730 8.770 8.600 8.610 311,749 -0.08(-0.92%)
Nov 19, 2019 8.710 8.800 8.680 8.690 252,744 +0.03(+0.35%)
Nov 18, 2019 8.630 8.730 8.560 8.660 176,213 +0.05(+0.58%)
Nov 15, 2019 8.590 8.650 8.550 8.610 530,300 +0.10(+1.18%)
Nov 14, 2019 8.590 8.710 8.510 8.510 349,992 -0.04(-0.47%)
Nov 13, 2019 8.570 8.610 8.530 8.550 207,214 -0.01(-0.12%)
Nov 12, 2019 8.650 8.740 8.560 8.560 289,539 -0.16(-1.83%)
Nov 11, 2019 8.630 8.750 8.630 8.720 157,735 +0.04(+0.46%)
Nov 08, 2019 8.590 8.740 8.580 8.680 218,300 +0.05(+0.58%)
Nov 07, 2019 8.660 8.680 8.570 8.630 177,385 +0.02(+0.23%)
Nov 06, 2019 8.760 8.790 8.550 8.610 326,632 -0.15(-1.71%)
Nov 05, 2019 8.900 8.920 8.700 8.760 471,167 -0.12(-1.35%)
Nov 04, 2019 8.710 8.970 8.600 8.880 351,127 +0.23(+2.66%)
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.