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 -0.080 (-4.06%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 29, 2016 10.60 10.68 10.49 10.62 239,650 -0.04(-0.38%)
Apr 28, 2016 10.73 10.85 10.62 10.66 239,636 -0.10(-0.93%)
Apr 27, 2016 11.46 11.46 10.50 10.76 421,493 -0.45(-4.01%)
Apr 26, 2016 10.93 11.21 10.86 11.21 409,100 +0.28(+2.56%)
Apr 25, 2016 10.84 10.94 10.77 10.93 305,699 +0.09(+0.83%)
Apr 22, 2016 10.80 10.89 10.74 10.84 276,560 +0.13(+1.21%)
Apr 21, 2016 10.68 10.79 10.57 10.71 365,349 -0.05(-0.46%)
Apr 20, 2016 10.97 10.97 10.76 10.76 184,408 -0.35(-3.15%)
Apr 19, 2016 11.12 11.17 11.00 11.11 337,827 +0.06(+0.54%)
Apr 18, 2016 10.95 11.07 10.89 11.05 171,754 +0.03(+0.27%)
Apr 15, 2016 10.78 11.08 10.75 11.02 244,514 +0.19(+1.75%)
Apr 14, 2016 10.78 10.84 10.69 10.83 191,754 +0.06(+0.56%)
Apr 13, 2016 10.77 10.88 10.69 10.77 231,088 +0.05(+0.47%)
Apr 12, 2016 10.61 10.92 10.61 10.72 211,456 +0.18(+1.71%)
Apr 11, 2016 10.52 10.69 10.52 10.54 255,718 +0.04(+0.38%)
Apr 08, 2016 10.44 10.57 10.41 10.50 145,937 +0.11(+1.06%)
Apr 07, 2016 10.58 10.64 10.32 10.39 549,978 -0.27(-2.53%)
Apr 06, 2016 10.58 10.68 10.57 10.66 191,753 +0.03(+0.28%)
Apr 05, 2016 10.65 10.69 10.59 10.63 277,579 -0.07(-0.65%)
Apr 04, 2016 10.56 10.72 10.56 10.70 289,431 +0.13(+1.23%)
Apr 01, 2016 10.57 10.68 10.53 10.57 307,288 -0.04(-0.38%)
Mar 31, 2016 10.58 10.66 10.53 10.61 388,827 +0.06(+0.57%)
Mar 30, 2016 10.48 10.70 10.45 10.55 408,679 +0.06(+0.57%)
Mar 29, 2016 10.17 10.91 10.16 10.49 649,148 +0.28(+2.74%)
Mar 28, 2016 10.05 10.22 10.05 10.21 173,967 +0.15(+1.49%)
Mar 24, 2016 9.970 10.06 10.06 10.06 202,100 +0.04(+0.40%)
Mar 23, 2016 10.22 10.27 10.00 10.02 293,905 -0.26(-2.53%)
Mar 22, 2016 10.29 10.29 10.10 10.28 183,263 +0.04(+0.39%)
Mar 21, 2016 10.22 10.33 10.16 10.24 332,929 +0.01(+0.10%)
Mar 18, 2016 10.30 10.30 10.15 10.23 548,038 -0.01(-0.10%)
Mar 17, 2016 10.06 10.24 9.970 10.24 330,585 +0.28(+2.81%)
Mar 16, 2016 9.900 10.02 9.830 9.960 204,842 +0.08(+0.81%)
Mar 15, 2016 9.910 9.930 9.790 9.880 183,100 -0.08(-0.80%)
Mar 14, 2016 9.960 10.03 9.870 9.960 163,705 +0.00(+0.00%)
Mar 11, 2016 9.840 9.960 9.770 9.960 323,256 +0.25(+2.57%)
Mar 10, 2016 9.980 9.980 9.630 9.710 200,260 -0.20(-2.02%)
Mar 09, 2016 9.970 10.11 9.855 9.910 263,066 -0.02(-0.20%)
Mar 08, 2016 9.940 10.01 9.890 9.930 382,123 -0.08(-0.80%)
Mar 07, 2016 9.830 10.01 9.794 10.01 441,178 +0.15(+1.52%)
Mar 04, 2016 9.750 9.860 9.710 9.860 359,381 +0.06(+0.61%)
Mar 03, 2016 9.750 9.820 9.600 9.800 354,015 +0.11(+1.14%)
Mar 02, 2016 9.440 9.810 9.410 9.690 323,980 +0.12(+1.25%)
Mar 01, 2016 9.580 9.610 9.480 9.570 289,687 +0.06(+0.63%)
Feb 29, 2016 9.470 9.640 9.420 9.510 459,433 +0.05(+0.53%)
Feb 26, 2016 9.780 9.810 9.420 9.460 266,922 -0.17(-1.77%)
Feb 25, 2016 9.400 9.650 9.360 9.630 309,576 +0.29(+3.10%)
Feb 24, 2016 9.130 9.340 9.030 9.340 383,509 +0.09(+0.97%)
Feb 23, 2016 9.270 9.320 9.120 9.250 293,542 -0.03(-0.32%)
Feb 22, 2016 9.220 9.380 9.200 9.280 294,419 +0.11(+1.20%)
Feb 19, 2016 9.170 9.290 9.100 9.170 463,327 -0.01(-0.11%)
Feb 18, 2016 9.250 9.250 8.970 9.180 525,657 -0.08(-0.86%)
Feb 17, 2016 9.120 9.420 9.050 9.260 494,705 +0.28(+3.12%)
Feb 16, 2016 8.810 9.040 8.750 8.980 350,948 +0.17(+1.93%)
Feb 12, 2016 8.850 8.810 8.810 8.810 303,500 +0.00(+0.00%)
Feb 11, 2016 8.870 8.900 8.700 8.810 208,834 -0.12(-1.34%)
Feb 10, 2016 8.860 9.088 8.840 8.930 490,469 +0.10(+1.13%)
Feb 09, 2016 9.050 9.160 8.780 8.830 421,490 -0.35(-3.81%)
Feb 08, 2016 9.120 9.240 8.880 9.180 332,403 +0.02(+0.22%)
Feb 05, 2016 9.300 9.340 9.160 9.160 393,171 -0.17(-1.82%)
Feb 04, 2016 9.390 9.440 9.310 9.330 286,886 -0.07(-0.74%)
Feb 03, 2016 9.520 9.680 9.310 9.400 300,456 -0.08(-0.84%)
Feb 02, 2016 9.530 9.530 9.335 9.480 288,769 -0.12(-1.25%)
Feb 01, 2016 9.660 9.690 9.220 9.600 270,593 -0.16(-1.64%)
Jan 29, 2016 9.490 9.760 9.450 9.760 568,329 +0.30(+3.17%)
Jan 28, 2016 9.460 9.550 9.390 9.460 247,659 +0.07(+0.75%)
Jan 27, 2016 9.640 9.660 9.350 9.390 250,872 -0.30(-3.10%)
Jan 26, 2016 9.400 9.690 9.360 9.690 348,255 +0.33(+3.53%)
Jan 25, 2016 9.490 9.550 9.300 9.360 338,226 -0.13(-1.37%)
Jan 22, 2016 9.320 9.560 9.290 9.490 462,492 +0.21(+2.26%)
Jan 21, 2016 9.430 9.580 9.250 9.280 326,573 -0.10(-1.07%)
Jan 20, 2016 9.530 9.570 9.060 9.380 478,963 -0.47(-4.77%)
Jan 19, 2016 9.830 9.980 9.500 9.850 384,244 -0.08(-0.81%)
Jan 15, 2016 9.900 9.930 9.930 9.930 462,000 -0.14(-1.39%)
Jan 14, 2016 9.880 10.09 9.770 10.07 479,353 +0.22(+2.23%)
Jan 13, 2016 10.00 10.09 9.770 9.850 279,743 -0.15(-1.50%)
Jan 12, 2016 10.24 10.43 9.920 10.00 374,303 -0.19(-1.86%)
Jan 11, 2016 9.930 10.29 9.930 10.19 435,499 +0.25(+2.52%)
Jan 08, 2016 10.02 10.15 9.920 9.940 355,273 -0.15(-1.49%)
Jan 07, 2016 10.44 10.44 10.09 10.09 244,307 -0.35(-3.35%)
Jan 06, 2016 10.37 10.57 10.37 10.44 331,591 -0.04(-0.38%)
Jan 05, 2016 10.30 10.52 10.24 10.48 240,758 +0.20(+1.95%)
Jan 04, 2016 10.22 10.28 10.07 10.28 334,893 -0.07(-0.68%)
Dec 31, 2015 10.41 10.35 10.35 10.35 307,300 -0.06(-0.58%)
Dec 30, 2015 10.47 10.52 10.37 10.41 187,699 -0.11(-1.05%)
Dec 29, 2015 10.41 10.52 10.36 10.52 353,667 +0.10(+0.96%)
Dec 28, 2015 10.26 10.42 10.20 10.42 360,310 +0.12(+1.17%)
Dec 24, 2015 10.30 10.30 10.30 10.30 177,000 +0.06(+0.59%)
Dec 23, 2015 10.34 10.34 10.18 10.24 376,982 -0.04(-0.39%)
Dec 22, 2015 10.27 10.37 10.24 10.28 517,376 +0.02(+0.19%)
Dec 21, 2015 10.41 10.41 10.15 10.26 569,429 +0.00(+0.00%)
Dec 18, 2015 10.10 10.29 10.03 10.26 1,852,140 +0.17(+1.68%)
Dec 17, 2015 10.13 10.13 10.03 10.09 353,325 -0.04(-0.39%)
Dec 16, 2015 9.890 10.14 9.850 10.13 421,478 +0.24(+2.43%)
Dec 15, 2015 9.550 9.890 9.550 9.890 367,206 +0.35(+3.67%)
Dec 14, 2015 9.700 9.810 9.445 9.540 453,056 -0.14(-1.45%)
Dec 11, 2015 9.620 9.730 9.600 9.680 507,501 -0.12(-1.22%)
Dec 10, 2015 9.850 9.950 9.770 9.800 316,102 +0.03(+0.31%)
Dec 09, 2015 9.820 9.950 9.700 9.770 215,158 -0.06(-0.61%)
Dec 08, 2015 9.870 9.950 9.800 9.830 245,417 -0.06(-0.61%)
Dec 07, 2015 10.02 10.02 9.790 9.890 311,494 -0.11(-1.10%)
Dec 04, 2015 10.03 10.16 9.970 10.00 241,884 +0.02(+0.20%)
Dec 03, 2015 10.22 10.22 9.980 9.980 373,224 -0.19(-1.87%)
Dec 02, 2015 10.43 10.43 10.16 10.17 431,448 -0.41(-3.88%)
Dec 01, 2015 10.54 10.67 10.50 10.58 194,813 +0.11(+1.05%)
Nov 30, 2015 10.60 10.60 10.44 10.47 407,829 -0.13(-1.23%)
Nov 27, 2015 10.40 10.60 10.31 10.60 119,317 +0.18(+1.73%)
Nov 25, 2015 10.39 10.42 10.42 10.42 160,300 +0.01(+0.10%)
Nov 24, 2015 10.36 10.42 10.25 10.41 173,096 +0.00(+0.00%)
Nov 23, 2015 10.40 10.47 10.36 10.41 193,292 -0.01(-0.10%)
Nov 20, 2015 10.41 10.50 10.34 10.42 273,488 +0.09(+0.87%)
Nov 19, 2015 10.23 10.34 10.15 10.33 158,928 +0.09(+0.88%)
Nov 18, 2015 10.22 10.25 10.09 10.24 254,637 +0.09(+0.89%)
Nov 17, 2015 10.10 10.24 10.09 10.15 169,829 +0.03(+0.30%)
Nov 16, 2015 10.04 10.14 10.04 10.12 201,270 +0.04(+0.40%)
Nov 13, 2015 10.10 10.22 10.06 10.08 188,858 -0.08(-0.79%)
Nov 12, 2015 10.28 10.28 10.09 10.16 235,231 -0.10(-0.97%)
Nov 11, 2015 10.26 10.31 10.18 10.26 129,093 -0.01(-0.10%)
Nov 10, 2015 10.15 10.30 10.12 10.27 327,123 +0.15(+1.48%)
Nov 09, 2015 10.24 10.31 10.02 10.12 313,405 -0.17(-1.65%)
Nov 06, 2015 10.40 10.46 10.16 10.29 358,241 -0.24(-2.28%)
Nov 05, 2015 10.43 10.53 10.35 10.53 305,521 +0.12(+1.15%)
Nov 04, 2015 10.46 10.50 10.33 10.41 208,989 -0.06(-0.57%)
Nov 03, 2015 10.56 10.57 10.40 10.47 267,793 -0.09(-0.85%)
Nov 02, 2015 10.47 10.56 10.27 10.56 467,391 +0.14(+1.34%)
Oct 30, 2015 11.48 11.48 10.40 10.42 537,243 -0.17(-1.61%)
Oct 29, 2015 10.65 10.66 10.47 10.59 562,089 +0.09(+0.86%)
Oct 28, 2015 11.31 11.49 10.43 10.50 1,003,655 -0.85(-7.49%)
Oct 27, 2015 11.62 11.62 11.33 11.35 526,271 -0.13(-1.13%)
Oct 26, 2015 11.47 11.51 11.40 11.48 267,194 -0.01(-0.09%)
Oct 23, 2015 11.58 11.67 11.36 11.49 200,565 -0.06(-0.52%)
Oct 22, 2015 11.56 11.62 11.41 11.55 330,738 +0.09(+0.79%)
Oct 21, 2015 11.58 11.61 11.39 11.46 210,105 -0.24(-2.05%)
Oct 20, 2015 11.70 11.77 11.61 11.70 319,890 +0.03(+0.26%)
Oct 19, 2015 11.75 11.81 11.63 11.67 446,113 +0.04(+0.34%)
Oct 16, 2015 11.64 11.65 11.53 11.63 337,381 +0.13(+1.13%)
Oct 15, 2015 11.34 11.51 11.31 11.50 266,657 +0.19(+1.68%)
Oct 14, 2015 11.39 11.48 11.30 11.31 253,245 -0.10(-0.88%)
Oct 13, 2015 11.45 11.54 11.35 11.41 224,264 -0.05(-0.44%)
Oct 12, 2015 11.38 11.53 11.35 11.46 222,970 +0.15(+1.33%)
Oct 09, 2015 11.39 11.39 11.26 11.31 262,805 -0.06(-0.53%)
Oct 08, 2015 11.31 11.40 11.21 11.37 355,439 +0.08(+0.71%)
Oct 07, 2015 11.37 11.37 11.10 11.29 532,671 +0.22(+1.99%)
Oct 06, 2015 11.07 11.17 11.01 11.07 296,877 +0.01(+0.09%)
Oct 05, 2015 10.90 11.06 10.84 11.06 314,264 +0.19(+1.75%)
Oct 02, 2015 10.71 10.87 10.65 10.87 482,115 +0.10(+0.93%)
Oct 01, 2015 10.73 10.80 10.63 10.77 309,714 +0.02(+0.19%)
Sep 30, 2015 10.83 10.90 10.73 10.75 542,736 -0.01(-0.09%)
Sep 29, 2015 10.67 10.88 10.67 10.76 358,415 +0.08(+0.75%)
Sep 28, 2015 10.75 10.79 10.57 10.68 393,165 -0.08(-0.74%)
Sep 25, 2015 10.68 10.86 10.62 10.76 365,319 +0.12(+1.13%)
Sep 24, 2015 10.64 10.74 10.57 10.64 434,174 -0.01(-0.09%)
Sep 23, 2015 10.54 10.69 10.54 10.65 568,790 +0.11(+1.04%)
Sep 22, 2015 10.72 10.78 10.35 10.54 5,896,436 -0.17(-1.59%)
Sep 21, 2015 10.75 10.89 10.70 10.71 777,988 +0.00(+0.00%)
Sep 18, 2015 10.64 10.82 10.63 10.71 807,334 -0.03(-0.28%)
Sep 17, 2015 10.63 10.91 10.60 10.74 361,198 +0.08(+0.75%)
Sep 16, 2015 10.51 10.71 10.51 10.66 326,753 +0.19(+1.81%)
Sep 15, 2015 10.43 10.55 10.37 10.47 327,009 +0.02(+0.19%)
Sep 14, 2015 10.52 10.52 10.44 10.45 175,110 -0.01(-0.10%)
Sep 11, 2015 10.29 10.52 10.29 10.46 318,535 +0.10(+0.97%)
Sep 10, 2015 10.25 10.49 10.25 10.36 337,471 +0.08(+0.78%)
Sep 09, 2015 10.40 10.43 10.27 10.28 283,048 -0.03(-0.29%)
Sep 08, 2015 10.30 10.36 10.25 10.31 190,381 +0.09(+0.88%)
Sep 04, 2015 10.32 10.22 10.22 10.22 323,900 -0.20(-1.92%)
Sep 03, 2015 10.41 10.47 10.37 10.42 253,129 +0.07(+0.68%)
Sep 02, 2015 10.31 10.41 10.24 10.35 482,419 +0.13(+1.27%)
Sep 01, 2015 10.30 10.40 10.18 10.22 292,820 -0.19(-1.83%)
Aug 31, 2015 10.59 10.63 10.38 10.41 568,094 -0.21(-1.98%)
Aug 28, 2015 10.59 10.65 10.53 10.62 223,918 -0.01(-0.09%)
Aug 27, 2015 10.59 10.69 10.46 10.63 268,815 +0.09(+0.85%)
Aug 26, 2015 10.52 10.61 10.30 10.54 289,409 +0.19(+1.84%)
Aug 25, 2015 10.96 11.02 10.32 10.35 329,439 -0.28(-2.63%)
Aug 24, 2015 10.85 11.00 10.54 10.63 406,905 -0.53(-4.75%)
Aug 21, 2015 11.49 11.55 11.16 11.16 642,072 -0.33(-2.87%)
Aug 20, 2015 11.53 11.60 11.41 11.49 263,336 -0.05(-0.43%)
Aug 19, 2015 11.50 11.58 11.40 11.54 201,433 -0.04(-0.35%)
Aug 18, 2015 11.53 11.58 11.36 11.58 368,595 +0.01(+0.09%)
Aug 17, 2015 11.49 11.57 11.40 11.57 180,831 +0.07(+0.61%)
Aug 14, 2015 11.40 11.50 11.31 11.50 195,285 +0.05(+0.44%)
Aug 13, 2015 11.44 11.51 11.21 11.45 172,641 +0.02(+0.17%)
Aug 12, 2015 11.50 11.54 11.38 11.43 250,096 -0.15(-1.30%)
Aug 11, 2015 11.24 11.63 11.24 11.58 345,393 -0.01(-0.09%)
Aug 10, 2015 11.64 11.66 11.49 11.59 332,127 -0.02(-0.17%)
Aug 07, 2015 11.54 11.74 11.47 11.61 291,689 +0.05(+0.43%)
Aug 06, 2015 11.53 11.61 11.38 11.56 354,610 +0.02(+0.17%)
Aug 05, 2015 11.68 11.71 11.50 11.54 193,120 -0.15(-1.28%)
Aug 04, 2015 11.83 11.86 11.66 11.69 214,171 -0.15(-1.27%)
Aug 03, 2015 11.83 11.85 11.71 11.84 261,151 +0.07(+0.59%)
Jul 31, 2015 11.68 11.86 11.68 11.77 355,706 +0.08(+0.68%)
Jul 30, 2015 11.61 11.69 11.56 11.69 421,044 -0.02(-0.17%)
Jul 29, 2015 11.55 11.75 11.33 11.71 341,959 +0.03(+0.26%)
Jul 28, 2015 11.64 11.64 11.57 11.68 569,126 +0.03(+0.26%)
Jul 27, 2015 11.61 11.72 11.60 11.65 235,522 +0.02(+0.17%)
Jul 24, 2015 11.53 11.69 11.53 11.63 316,374 +0.01(+0.09%)
Jul 23, 2015 11.83 11.90 11.55 11.62 291,266 -0.18(-1.53%)
Jul 22, 2015 11.66 12.03 11.66 11.80 240,004 -0.13(-1.09%)
Jul 21, 2015 11.98 12.04 11.86 11.93 192,603 -0.02(-0.17%)
Jul 20, 2015 11.90 12.03 11.84 11.95 310,525 +0.10(+0.84%)
Jul 17, 2015 12.02 12.02 11.85 11.85 413,512 -0.11(-0.92%)
Jul 16, 2015 11.82 11.96 11.76 11.96 350,576 +0.18(+1.53%)
Jul 15, 2015 11.61 11.78 11.59 11.78 271,608 +0.10(+0.86%)
Jul 14, 2015 11.65 11.71 11.58 11.68 126,808 +0.05(+0.43%)
Jul 13, 2015 11.68 11.85 11.62 11.63 248,198 +0.02(+0.17%)
Jul 10, 2015 11.49 11.73 11.37 11.61 306,076 +0.12(+1.04%)
Jul 09, 2015 11.63 11.65 11.49 11.49 373,185 -0.09(-0.78%)
Jul 08, 2015 11.53 11.65 11.52 11.58 486,215 -0.04(-0.34%)
Jul 07, 2015 11.50 11.65 11.50 11.62 427,586 +0.16(+1.40%)
Jul 06, 2015 11.35 11.51 11.31 11.46 479,953 +0.09(+0.79%)
Jul 02, 2015 11.50 11.37 11.37 11.37 378,800 -0.02(-0.18%)
Jul 01, 2015 11.36 11.45 11.33 11.39 553,870 +0.08(+0.71%)
Jun 30, 2015 11.33 11.44 11.28 11.31 691,977 +0.01(+0.09%)
Jun 29, 2015 11.56 11.65 11.30 11.30 595,839 -0.25(-2.16%)
Jun 26, 2015 11.51 11.60 11.44 11.55 685,049 +0.07(+0.61%)
Jun 25, 2015 11.60 11.55 11.44 11.48 308,845 -0.07(-0.61%)
Jun 24, 2015 11.55 11.76 11.53 11.55 249,699 -0.01(-0.09%)
Jun 23, 2015 11.63 11.65 11.53 11.56 345,614 -0.10(-0.86%)
Jun 22, 2015 11.84 11.88 11.60 11.66 277,061 -0.13(-1.10%)
Jun 19, 2015 11.85 11.87 11.73 11.79 571,563 -0.04(-0.34%)
Jun 18, 2015 11.66 11.88 11.63 11.83 271,598 +0.17(+1.46%)
Jun 17, 2015 11.66 11.70 11.53 11.66 250,108 +0.00(+0.00%)
Jun 16, 2015 11.50 11.67 11.43 11.66 262,261 +0.16(+1.39%)
Jun 15, 2015 11.58 11.75 11.47 11.50 388,142 -0.14(-1.20%)
Jun 12, 2015 11.65 11.69 11.55 11.64 217,932 +0.00(+0.00%)
Jun 11, 2015 11.68 11.68 11.59 11.64 217,176 +0.03(+0.26%)
Jun 10, 2015 11.50 11.68 11.46 11.61 497,169 +0.13(+1.13%)
Jun 09, 2015 11.48 11.51 11.38 11.48 331,035 +0.00(+0.00%)
Jun 08, 2015 11.45 11.54 11.40 11.48 225,499 +0.00(+0.00%)
Jun 05, 2015 11.48 11.58 11.38 11.48 262,936 -0.10(-0.86%)
Jun 04, 2015 11.63 11.66 11.57 11.58 202,433 -0.07(-0.60%)
Jun 03, 2015 11.69 11.69 11.54 11.65 412,005 -0.04(-0.34%)
Jun 02, 2015 11.70 11.72 11.59 11.69 319,508 -0.03(-0.26%)
Jun 01, 2015 11.62 11.76 11.54 11.72 227,049 +0.11(+0.95%)
May 29, 2015 11.59 11.62 11.52 11.61 853,713 -0.03(-0.26%)
May 28, 2015 11.65 11.70 11.52 11.64 280,124 -0.04(-0.34%)
May 27, 2015 11.62 11.69 11.55 11.68 225,094 +0.06(+0.52%)
May 26, 2015 11.64 11.65 11.48 11.62 296,528 -0.03(-0.26%)
May 22, 2015 11.65 11.65 11.65 11.65 235,700 -0.05(-0.43%)
May 21, 2015 11.73 11.73 11.60 11.70 305,526 -0.01(-0.09%)
May 20, 2015 11.77 11.78 11.70 11.71 196,367 -0.04(-0.34%)
May 19, 2015 11.71 11.78 11.69 11.75 180,244 -0.03(-0.25%)
May 18, 2015 11.77 11.81 11.70 11.78 245,282 -0.06(-0.51%)
May 15, 2015 11.75 11.85 11.70 11.84 167,516 +0.11(+0.94%)
May 14, 2015 11.63 11.76 11.45 11.73 183,253 +0.17(+1.47%)
May 13, 2015 11.73 11.78 11.56 11.56 240,320 -0.13(-1.11%)
May 12, 2015 11.51 11.70 11.45 11.69 302,643 +0.07(+0.60%)
May 11, 2015 11.82 11.87 11.58 11.62 289,523 -0.17(-1.44%)
May 08, 2015 11.85 11.95 11.79 11.79 333,344 +0.07(+0.60%)
May 07, 2015 11.54 11.75 11.54 11.72 300,370 +0.16(+1.38%)
May 06, 2015 11.60 11.62 11.47 11.56 276,016 +0.00(+0.00%)
May 05, 2015 11.78 11.81 11.50 11.56 344,677 -0.30(-2.53%)
May 04, 2015 11.87 11.99 11.84 11.86 269,102 +0.06(+0.51%)
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.