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 )

1.880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2023 1.740 1.795 1.730 1.740 346,909 -0.01(-0.57%)
Oct 30, 2023 1.710 1.785 1.700 1.750 437,729 +0.08(+4.79%)
Oct 27, 2023 1.710 1.740 1.660 1.670 442,901 -0.02(-1.18%)
Oct 26, 2023 1.650 1.715 1.627 1.690 285,515 +0.05(+3.05%)
Oct 25, 2023 1.670 1.670 1.635 1.640 242,624 -0.04(-2.38%)
Oct 24, 2023 1.650 1.680 1.620 1.680 249,579 +0.02(+1.20%)
Oct 23, 2023 1.620 1.690 1.580 1.660 381,540 +0.04(+2.47%)
Oct 20, 2023 1.680 1.680 1.595 1.620 381,357 -0.06(-3.57%)
Oct 19, 2023 1.710 1.745 1.670 1.680 482,092 -0.05(-2.89%)
Oct 18, 2023 1.760 1.765 1.710 1.730 305,213 -0.01(-0.57%)
Oct 17, 2023 1.770 1.790 1.740 1.740 503,799 -0.03(-1.69%)
Oct 16, 2023 1.780 1.820 1.755 1.770 224,923 +0.01(+0.57%)
Oct 13, 2023 1.780 1.800 1.740 1.760 259,704 -0.06(-3.30%)
Oct 12, 2023 1.870 1.870 1.785 1.820 291,800 -0.06(-3.19%)
Oct 11, 2023 1.810 1.900 1.810 1.880 449,752 +0.09(+5.03%)
Oct 10, 2023 1.770 1.830 1.750 1.790 343,639 +0.01(+0.56%)
Oct 09, 2023 1.750 1.780 1.740 1.780 165,327 +0.02(+1.14%)
Oct 06, 2023 1.820 1.820 1.760 1.760 180,855 -0.06(-3.30%)
Oct 05, 2023 1.810 1.850 1.792 1.820 228,782 +0.02(+1.11%)
Oct 04, 2023 1.770 1.830 1.745 1.800 385,289 +0.02(+1.12%)
Oct 03, 2023 1.810 1.810 1.710 1.780 332,825 -0.05(-2.73%)
Oct 02, 2023 1.870 1.870 1.790 1.830 243,884 -0.02(-1.08%)
Sep 29, 2023 1.840 1.880 1.825 1.850 311,860 +0.03(+1.65%)
Sep 28, 2023 1.760 1.825 1.760 1.820 241,030 +0.04(+2.25%)
Sep 27, 2023 1.760 1.792 1.740 1.780 293,388 +0.02(+1.14%)
Sep 26, 2023 1.770 1.800 1.745 1.760 324,644 -0.01(-0.56%)
Sep 25, 2023 1.800 1.798 1.770 1.770 195,704 -0.05(-2.75%)
Sep 22, 2023 1.800 1.840 1.760 1.820 321,245 +0.01(+0.55%)
Sep 21, 2023 1.870 1.880 1.780 1.810 420,001 -0.07(-3.72%)
Sep 20, 2023 1.900 1.950 1.860 1.880 344,206 -0.01(-0.53%)
Sep 19, 2023 1.840 1.890 1.840 1.890 187,750 +0.04(+2.16%)
Sep 18, 2023 1.860 1.885 1.825 1.850 216,159 +0.01(+0.54%)
Sep 15, 2023 1.910 1.990 1.800 1.840 2,246,520 -0.10(-5.15%)
Sep 14, 2023 1.860 1.985 1.805 1.940 670,502 +0.12(+6.59%)
Sep 13, 2023 1.850 1.880 1.810 1.820 501,045 -0.02(-1.09%)
Sep 12, 2023 1.850 1.875 1.810 1.840 310,352 -0.03(-1.60%)
Sep 11, 2023 1.900 1.910 1.850 1.870 167,017 -0.02(-1.06%)
Sep 08, 2023 1.860 1.900 1.835 1.890 197,880 +0.03(+1.61%)
Sep 07, 2023 1.840 1.880 1.830 1.860 283,751 -0.03(-1.59%)
Sep 06, 2023 1.880 1.890 1.855 1.890 165,501 +0.00(+0.00%)
Sep 05, 2023 1.940 1.970 1.840 1.890 289,578 -0.06(-3.08%)
Sep 01, 2023 1.920 1.970 1.910 1.950 322,452 +0.03(+1.56%)
Aug 31, 2023 1.960 1.965 1.910 1.920 875,950 -0.04(-2.04%)
Aug 30, 2023 1.940 1.960 1.920 1.960 181,362 +0.03(+1.55%)
Aug 29, 2023 1.860 1.940 1.850 1.930 230,331 +0.04(+2.12%)
Aug 28, 2023 1.850 1.900 1.850 1.890 291,108 +0.05(+2.72%)
Aug 25, 2023 1.900 1.910 1.820 1.840 259,240 -0.05(-2.65%)
Aug 24, 2023 1.860 1.900 1.860 1.890 267,196 +0.03(+1.61%)
Aug 23, 2023 1.830 1.880 1.820 1.860 288,004 +0.01(+0.54%)
Aug 22, 2023 1.810 1.860 1.790 1.850 545,386 +0.04(+2.21%)
Aug 21, 2023 1.790 1.830 1.770 1.810 212,931 +0.00(+0.00%)
Aug 18, 2023 1.860 1.860 1.790 1.810 219,863 -0.05(-2.69%)
Aug 17, 2023 1.860 1.880 1.810 1.860 249,961 -0.01(-0.53%)
Aug 16, 2023 1.910 1.935 1.860 1.870 212,923 -0.04(-2.09%)
Aug 15, 2023 1.980 1.980 1.860 1.910 286,033 -0.07(-3.54%)
Aug 14, 2023 1.990 2.000 1.920 1.980 399,616 -0.03(-1.49%)
Aug 11, 2023 1.990 2.020 1.940 2.010 279,769 +0.04(+2.03%)
Aug 10, 2023 1.910 2.015 1.890 1.970 562,019 +0.09(+4.79%)
Aug 09, 2023 1.940 1.950 1.865 1.880 450,742 -0.05(-2.59%)
Aug 08, 2023 1.800 1.940 1.750 1.930 473,718 +0.12(+6.63%)
Aug 07, 2023 1.820 1.850 1.795 1.810 835,296 +0.01(+0.56%)
Aug 04, 2023 1.790 1.840 1.775 1.800 493,232 +0.01(+0.56%)
Aug 03, 2023 1.760 1.810 1.720 1.790 473,367 +0.01(+0.56%)
Aug 02, 2023 1.590 1.940 1.590 1.780 1,018,373 +0.11(+6.59%)
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.