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 (%)
Apr 30, 2019 7.720 7.870 7.670 7.860 609,557 +0.10(+1.29%)
Apr 29, 2019 7.740 7.870 7.720 7.760 563,717 +0.03(+0.39%)
Apr 26, 2019 7.640 7.750 7.590 7.730 208,200 +0.14(+1.84%)
Apr 25, 2019 7.730 7.750 7.580 7.590 224,900 -0.22(-2.82%)
Apr 24, 2019 7.700 7.840 7.680 7.810 228,787 +0.16(+2.09%)
Apr 23, 2019 7.490 7.695 7.470 7.650 314,811 +0.14(+1.86%)
Apr 22, 2019 7.630 7.630 7.430 7.510 490,214 -0.20(-2.59%)
Apr 18, 2019 7.640 7.800 7.600 7.710 292,900 +0.00(+0.00%)
Apr 17, 2019 7.780 7.780 7.470 7.710 473,943 -0.09(-1.15%)
Apr 16, 2019 7.770 7.870 7.730 7.800 708,942 +0.02(+0.26%)
Apr 15, 2019 7.730 7.810 7.650 7.780 305,693 +0.11(+1.43%)
Apr 12, 2019 7.710 7.730 7.610 7.670 200,400 +0.01(+0.13%)
Apr 11, 2019 7.620 7.720 7.570 7.660 202,822 +0.00(+0.00%)
Apr 10, 2019 7.390 7.670 7.340 7.660 500,508 +0.24(+3.23%)
Apr 09, 2019 7.430 7.515 7.350 7.420 344,779 +0.01(+0.13%)
Apr 08, 2019 7.450 7.540 7.360 7.410 193,784 -0.08(-1.07%)
Apr 05, 2019 7.400 7.530 7.360 7.490 229,300 +0.15(+2.04%)
Apr 04, 2019 7.310 7.360 7.270 7.340 260,395 +0.03(+0.41%)
Apr 03, 2019 7.330 7.350 7.260 7.310 163,424 +0.01(+0.14%)
Apr 02, 2019 7.350 7.350 7.200 7.300 381,731 -0.05(-0.68%)
Apr 01, 2019 7.260 7.360 7.160 7.350 299,979 +0.16(+2.23%)
Mar 29, 2019 7.390 7.460 7.150 7.190 528,800 -0.19(-2.57%)
Mar 28, 2019 7.220 7.390 7.200 7.380 254,976 +0.19(+2.64%)
Mar 27, 2019 7.230 7.350 7.100 7.190 287,198 +0.00(+0.00%)
Mar 26, 2019 7.080 7.230 7.070 7.190 348,084 +0.15(+2.13%)
Mar 25, 2019 7.060 7.210 6.925 7.040 232,051 +0.03(+0.43%)
Mar 22, 2019 7.350 7.360 7.010 7.010 347,400 -0.35(-4.76%)
Mar 21, 2019 7.220 7.400 7.220 7.360 328,737 +0.16(+2.22%)
Mar 20, 2019 7.110 7.300 7.070 7.200 258,883 +0.05(+0.70%)
Mar 19, 2019 7.330 7.360 7.090 7.150 192,113 -0.15(-2.05%)
Mar 18, 2019 7.360 7.420 7.200 7.300 390,224 -0.05(-0.68%)
Mar 15, 2019 7.220 7.450 7.220 7.350 756,400 -0.02(-0.27%)
Mar 14, 2019 7.230 7.385 7.200 7.370 318,840 +0.15(+2.08%)
Mar 13, 2019 7.120 7.230 7.090 7.220 278,911 +0.14(+1.98%)
Mar 12, 2019 7.090 7.170 6.990 7.080 241,015 +0.04(+0.57%)
Mar 11, 2019 7.070 7.130 6.990 7.040 280,941 +0.03(+0.43%)
Mar 08, 2019 6.700 7.010 6.700 7.010 265,500 +0.22(+3.24%)
Mar 07, 2019 7.060 7.230 6.780 6.790 1,186,032 -0.33(-4.63%)
Mar 06, 2019 7.270 7.270 7.095 7.120 336,065 -0.11(-1.52%)
Mar 05, 2019 7.240 7.300 7.170 7.230 242,907 +0.01(+0.14%)
Mar 04, 2019 7.160 7.255 7.140 7.220 312,448 +0.04(+0.56%)
Mar 01, 2019 7.230 7.280 7.070 7.180 297,100 -0.06(-0.83%)
Feb 28, 2019 7.370 7.400 7.240 7.240 303,295 -0.11(-1.50%)
Feb 27, 2019 7.330 7.420 7.020 7.350 172,550 -0.06(-0.81%)
Feb 26, 2019 7.500 7.590 7.350 7.410 135,886 -0.06(-0.80%)
Feb 25, 2019 7.570 7.610 7.470 7.470 320,722 -0.08(-1.06%)
Feb 22, 2019 7.560 7.570 7.420 7.550 264,400 +0.09(+1.21%)
Feb 21, 2019 7.380 7.480 7.360 7.460 307,024 +0.00(+0.00%)
Feb 20, 2019 7.320 7.530 7.295 7.460 402,004 +0.13(+1.77%)
Feb 19, 2019 7.130 7.365 7.060 7.330 324,258 +0.20(+2.81%)
Feb 15, 2019 7.110 7.240 7.030 7.130 380,200 +0.06(+0.85%)
Feb 14, 2019 7.170 7.240 7.070 7.070 407,621 -0.10(-1.39%)
Feb 13, 2019 7.800 7.800 7.160 7.170 612,965 -0.63(-8.08%)
Feb 12, 2019 8.020 8.080 7.750 7.800 505,454 -0.21(-2.62%)
Feb 11, 2019 7.850 8.010 7.820 8.010 214,956 +0.19(+2.43%)
Feb 08, 2019 8.010 8.020 7.760 7.820 216,800 -0.20(-2.49%)
Feb 07, 2019 7.740 8.020 7.705 8.020 985,199 +0.28(+3.62%)
Feb 06, 2019 7.700 7.800 7.620 7.740 351,730 +0.06(+0.78%)
Feb 05, 2019 7.680 7.775 7.600 7.680 278,086 +0.00(+0.00%)
Feb 04, 2019 7.470 7.680 7.470 7.680 648,739 +0.14(+1.86%)
Feb 01, 2019 7.460 7.560 7.270 7.540 366,400 +0.12(+1.62%)
Jan 31, 2019 7.330 7.460 7.290 7.420 431,523 +0.08(+1.09%)
Jan 30, 2019 7.270 7.390 7.220 7.340 287,056 +0.06(+0.82%)
Jan 29, 2019 7.260 7.295 7.200 7.280 200,011 +0.04(+0.55%)
Jan 28, 2019 7.080 7.270 7.027 7.240 307,556 +0.09(+1.26%)
Jan 25, 2019 7.000 7.150 6.990 7.150 236,800 +0.21(+3.03%)
Jan 24, 2019 6.810 6.980 6.770 6.940 237,985 +0.04(+0.58%)
Jan 23, 2019 6.880 6.960 6.830 6.900 233,339 +0.05(+0.73%)
Jan 22, 2019 6.800 6.870 6.715 6.850 376,981 +0.03(+0.44%)
Jan 18, 2019 6.850 6.890 6.780 6.820 283,300 -0.03(-0.44%)
Jan 17, 2019 6.830 6.860 6.740 6.850 442,976 +0.02(+0.29%)
Jan 16, 2019 6.790 6.830 6.730 6.830 409,091 +0.05(+0.74%)
Jan 15, 2019 6.770 6.820 6.540 6.780 310,411 -0.01(-0.15%)
Jan 14, 2019 6.830 6.910 6.770 6.790 291,591 -0.10(-1.45%)
Jan 11, 2019 6.900 6.930 6.800 6.890 544,200 -0.01(-0.14%)
Jan 10, 2019 6.820 6.910 6.720 6.900 387,238 +0.08(+1.17%)
Jan 09, 2019 6.920 6.920 6.720 6.820 280,656 -0.01(-0.15%)
Jan 08, 2019 6.800 6.870 6.720 6.830 568,525 +0.14(+2.09%)
Jan 07, 2019 6.470 6.760 6.440 6.690 348,477 +0.19(+2.92%)
Jan 04, 2019 6.420 6.580 6.350 6.500 322,200 +0.16(+2.52%)
Jan 03, 2019 6.220 6.430 6.220 6.340 275,353 +0.07(+1.12%)
Jan 02, 2019 6.120 6.400 6.080 6.270 378,164 +0.04(+0.64%)
Dec 31, 2018 6.380 6.470 6.120 6.230 649,500 -0.05(-0.80%)
Dec 28, 2018 6.230 6.350 6.120 6.280 666,000 +0.10(+1.62%)
Dec 27, 2018 5.980 6.300 5.980 6.180 766,029 -0.02(-0.32%)
Dec 26, 2018 6.180 6.220 5.870 6.200 1,937,645 +0.10(+1.64%)
Dec 24, 2018 6.350 6.400 6.090 6.100 254,200 -0.27(-4.24%)
Dec 21, 2018 6.490 6.550 6.300 6.370 2,904,600 -0.13(-2.00%)
Dec 20, 2018 6.670 6.810 6.410 6.500 696,785 -0.24(-3.56%)
Dec 19, 2018 6.770 6.820 6.600 6.740 480,819 -0.06(-0.88%)
Dec 18, 2018 6.860 6.975 6.770 6.800 607,162 +0.03(+0.44%)
Dec 17, 2018 6.910 7.080 6.720 6.770 1,662,082 -0.23(-3.29%)
Dec 14, 2018 6.920 7.100 6.900 7.000 1,245,400 -0.01(-0.14%)
Dec 13, 2018 7.300 7.350 7.010 7.010 396,382 -0.27(-3.71%)
Dec 12, 2018 7.300 7.500 7.245 7.280 535,402 +0.00(+0.00%)
Dec 11, 2018 7.450 7.570 7.275 7.280 537,582 -0.13(-1.75%)
Dec 10, 2018 7.610 7.610 7.345 7.410 517,608 -0.15(-1.98%)
Dec 07, 2018 7.620 7.770 7.490 7.560 282,400 -0.18(-2.33%)
Dec 06, 2018 7.490 7.750 7.380 7.740 430,937 +0.13(+1.71%)
Dec 04, 2018 7.610 7.840 7.560 7.610 399,800 -0.25(-3.18%)
Dec 03, 2018 7.700 7.870 7.640 7.860 244,577 +0.16(+2.08%)
Nov 30, 2018 7.610 7.730 7.550 7.700 401,100 +0.08(+1.05%)
Nov 29, 2018 7.620 7.730 7.550 7.620 182,825 -0.03(-0.39%)
Nov 28, 2018 7.570 7.670 7.430 7.650 276,701 +0.10(+1.32%)
Nov 27, 2018 7.620 7.680 7.550 7.550 233,649 -0.07(-0.92%)
Nov 26, 2018 7.750 7.750 7.510 7.620 266,558 -0.03(-0.39%)
Nov 23, 2018 7.570 7.690 7.460 7.650 92,700 +0.09(+1.19%)
Nov 21, 2018 7.560 7.560 7.560 0 +0.04(+0.53%)
Nov 20, 2018 7.580 7.720 7.510 7.520 244,445 -0.16(-2.08%)
Nov 19, 2018 7.750 7.790 7.600 7.680 358,037 -0.02(-0.26%)
Nov 16, 2018 7.660 7.760 7.560 7.700 449,300 -0.01(-0.13%)
Nov 15, 2018 7.760 7.760 7.590 7.710 220,559 -0.04(-0.52%)
Nov 14, 2018 7.770 7.940 7.730 7.750 246,499 -0.07(-0.90%)
Nov 13, 2018 7.770 7.850 7.690 7.820 346,538 +0.08(+1.03%)
Nov 12, 2018 7.780 7.910 7.710 7.740 338,139 +0.00(+0.00%)
Nov 09, 2018 8.090 8.090 7.710 7.740 498,500 -0.32(-3.97%)
Nov 08, 2018 8.030 8.140 7.940 8.060 212,141 -0.07(-0.86%)
Nov 07, 2018 8.010 8.140 7.830 8.130 434,947 +0.10(+1.25%)
Nov 06, 2018 8.070 8.090 7.950 8.030 316,126 +0.02(+0.25%)
Nov 05, 2018 7.820 8.100 7.730 8.010 786,317 +0.23(+2.96%)
Nov 02, 2018 7.700 7.970 7.600 7.780 651,100 +0.37(+4.99%)
Nov 01, 2018 7.590 7.670 7.230 7.410 774,626 +0.45(+6.47%)
Oct 31, 2018 7.390 7.540 6.930 6.960 772,788 -0.33(-4.53%)
Oct 30, 2018 7.150 7.430 7.110 7.290 457,988 +0.15(+2.10%)
Oct 29, 2018 7.150 7.370 7.110 7.140 371,902 -0.03(-0.42%)
Oct 26, 2018 7.260 7.330 7.060 7.170 363,000 -0.14(-1.92%)
Oct 25, 2018 7.320 7.405 7.250 7.310 319,440 -0.02(-0.27%)
Oct 24, 2018 7.260 7.440 7.220 7.330 237,233 +0.05(+0.69%)
Oct 23, 2018 7.170 7.340 7.150 7.280 200,441 +0.04(+0.55%)
Oct 22, 2018 7.340 7.450 7.220 7.240 297,899 -0.04(-0.55%)
Oct 19, 2018 7.140 7.345 7.140 7.280 302,100 +0.07(+0.97%)
Oct 18, 2018 7.140 7.260 7.130 7.210 292,904 -0.07(-0.96%)
Oct 17, 2018 7.320 7.370 7.200 7.280 214,775 -0.02(-0.27%)
Oct 16, 2018 7.230 7.340 7.100 7.300 546,801 +0.16(+2.24%)
Oct 15, 2018 7.100 7.270 7.030 7.140 514,599 +0.04(+0.56%)
Oct 12, 2018 7.410 7.410 7.050 7.100 561,700 -0.22(-3.01%)
Oct 11, 2018 7.630 7.690 7.280 7.320 567,013 -0.32(-4.19%)
Oct 10, 2018 7.840 7.910 7.640 7.640 290,975 -0.20(-2.55%)
Oct 09, 2018 7.710 7.840 7.710 7.840 315,230 +0.07(+0.90%)
Oct 08, 2018 7.550 7.850 7.510 7.770 275,101 +0.28(+3.74%)
Oct 05, 2018 7.490 7.550 7.310 7.490 295,900 +0.06(+0.81%)
Oct 04, 2018 7.580 7.590 7.430 7.430 231,002 -0.15(-1.98%)
Oct 03, 2018 7.710 7.740 7.540 7.580 307,401 -0.09(-1.17%)
Oct 02, 2018 7.790 7.820 7.660 7.670 176,953 -0.10(-1.29%)
Oct 01, 2018 8.030 8.070 7.750 7.770 240,654 -0.22(-2.75%)
Sep 28, 2018 7.780 8.000 7.770 7.990 462,200 +0.24(+3.10%)
Sep 27, 2018 7.780 7.850 7.750 7.750 193,335 +0.01(+0.13%)
Sep 26, 2018 7.950 7.990 7.740 7.740 219,559 -0.21(-2.64%)
Sep 25, 2018 7.930 7.990 7.910 7.950 188,812 +0.04(+0.51%)
Sep 24, 2018 8.030 8.110 7.870 7.910 308,051 -0.15(-1.86%)
Sep 21, 2018 8.000 8.125 8.000 8.060 825,300 +0.02(+0.25%)
Sep 20, 2018 7.880 8.050 7.855 8.040 257,080 +0.16(+2.03%)
Sep 19, 2018 8.040 8.110 7.870 7.880 418,031 -0.18(-2.23%)
Sep 18, 2018 8.250 8.290 8.060 8.060 152,195 -0.19(-2.30%)
Sep 17, 2018 8.170 8.260 8.100 8.250 280,808 +0.10(+1.23%)
Sep 14, 2018 8.050 8.210 7.990 8.150 271,500 +0.08(+0.99%)
Sep 13, 2018 8.120 8.225 8.030 8.070 379,362 -0.07(-0.86%)
Sep 12, 2018 8.260 8.260 8.120 8.140 171,338 -0.12(-1.45%)
Sep 11, 2018 8.310 8.380 8.250 8.260 277,523 -0.09(-1.08%)
Sep 10, 2018 8.490 8.520 8.300 8.350 199,837 -0.09(-1.07%)
Sep 07, 2018 8.520 8.570 8.380 8.440 288,800 -0.13(-1.52%)
Sep 06, 2018 8.530 8.630 8.480 8.570 152,537 +0.05(+0.59%)
Sep 05, 2018 8.450 8.570 8.370 8.520 151,675 +0.08(+0.95%)
Sep 04, 2018 8.570 8.570 8.350 8.440 301,105 -0.13(-1.52%)
Aug 31, 2018 8.570 8.570 8.570 0 +0.21(+2.51%)
Aug 30, 2018 8.480 8.500 8.350 8.360 165,038 -0.07(-0.83%)
Aug 29, 2018 8.500 8.510 8.400 8.430 136,116 -0.07(-0.82%)
Aug 28, 2018 8.400 8.505 8.350 8.500 163,715 +0.12(+1.43%)
Aug 27, 2018 8.470 8.480 8.340 8.380 158,048 -0.05(-0.59%)
Aug 24, 2018 8.350 8.440 8.280 8.430 234,700 +0.06(+0.72%)
Aug 23, 2018 8.480 8.510 8.345 8.370 154,525 -0.17(-1.99%)
Aug 22, 2018 8.620 8.695 8.500 8.540 971,344 -0.13(-1.50%)
Aug 21, 2018 8.520 8.690 8.460 8.670 418,909 +0.17(+2.00%)
Aug 20, 2018 8.500 8.540 8.410 8.500 284,333 +0.02(+0.24%)
Aug 17, 2018 8.240 8.480 8.240 8.480 280,700 +0.21(+2.54%)
Aug 16, 2018 8.210 8.340 8.140 8.270 264,267 +0.08(+0.98%)
Aug 15, 2018 8.220 8.270 8.180 8.190 145,566 -0.03(-0.36%)
Aug 14, 2018 8.160 8.260 8.160 8.220 132,375 +0.00(+0.00%)
Aug 13, 2018 8.290 8.290 8.110 8.220 201,038 -0.06(-0.72%)
Aug 10, 2018 8.370 8.380 8.280 8.280 191,100 -0.09(-1.08%)
Aug 09, 2018 8.530 8.530 8.370 8.370 196,709 -0.11(-1.30%)
Aug 08, 2018 8.470 8.480 8.370 8.480 424,225 -0.02(-0.24%)
Aug 07, 2018 8.610 8.610 8.430 8.500 338,538 -0.06(-0.70%)
Aug 06, 2018 8.630 8.690 8.510 8.560 199,587 -0.04(-0.47%)
Aug 03, 2018 8.690 8.720 8.540 8.600 301,500 -0.02(-0.23%)
Aug 02, 2018 8.670 8.760 8.560 8.620 209,948 -0.01(-0.12%)
Aug 01, 2018 8.660 9.220 8.540 8.630 497,022 -0.18(-2.04%)
Jul 31, 2018 8.500 8.880 8.400 8.810 540,280 +0.36(+4.26%)
Jul 30, 2018 8.430 8.550 8.390 8.450 227,257 +0.01(+0.12%)
Jul 27, 2018 8.690 8.690 8.420 8.440 211,000 -0.19(-2.20%)
Jul 26, 2018 8.550 8.740 8.470 8.630 222,981 +0.14(+1.65%)
Jul 25, 2018 8.600 8.660 8.460 8.490 495,175 -0.10(-1.16%)
Jul 24, 2018 8.560 8.650 8.500 8.590 471,697 -0.01(-0.12%)
Jul 23, 2018 8.460 8.640 8.460 8.600 203,526 +0.11(+1.30%)
Jul 20, 2018 8.580 8.670 8.490 8.490 364,485 -0.13(-1.51%)
Jul 19, 2018 8.360 8.640 8.360 8.620 337,472 +0.11(+1.29%)
Jul 18, 2018 8.470 8.610 8.470 8.510 291,476 -0.04(-0.47%)
Jul 17, 2018 8.780 8.860 8.540 8.550 318,718 -0.25(-2.84%)
Jul 16, 2018 8.870 8.900 8.760 8.800 208,573 -0.05(-0.56%)
Jul 13, 2018 8.910 8.970 8.830 8.850 186,581 +0.00(+0.00%)
Jul 12, 2018 8.880 8.930 8.770 8.850 306,034 +0.01(+0.11%)
Jul 11, 2018 8.850 8.980 8.840 8.840 289,265 -0.03(-0.34%)
Jul 10, 2018 8.970 9.025 8.860 8.870 289,600 -0.09(-1.00%)
Jul 09, 2018 9.110 9.110 8.845 8.960 252,379 -0.15(-1.65%)
Jul 06, 2018 9.100 9.150 9.020 9.110 202,123 +0.06(+0.66%)
Jul 05, 2018 8.830 9.060 8.760 9.050 314,162 +0.26(+2.96%)
Jul 03, 2018 8.790 8.790 8.790 0 +0.19(+2.21%)
Jul 02, 2018 8.570 8.680 8.410 8.600 367,429 +0.04(+0.47%)
Jun 29, 2018 8.670 8.445 8.560 616,880 +0.29(+3.51%)
Jun 28, 2018 8.370 8.420 8.270 8.270 247,541 -0.15(-1.78%)
Jun 27, 2018 8.430 8.540 8.330 8.420 371,452 +0.02(+0.24%)
Jun 26, 2018 8.460 8.540 8.400 8.400 449,168 -0.09(-1.06%)
Jun 25, 2018 8.290 8.490 8.290 8.490 405,854 +0.09(+1.07%)
Jun 22, 2018 8.340 8.430 8.220 8.400 710,984 +0.10(+1.20%)
Jun 21, 2018 8.360 8.380 8.275 8.300 320,609 -0.03(-0.36%)
Jun 20, 2018 8.220 8.340 8.150 8.330 271,648 +0.19(+2.33%)
Jun 19, 2018 8.110 8.260 8.100 8.140 550,000 -0.02(-0.25%)
Jun 18, 2018 7.910 8.160 7.890 8.160 284,382 +0.23(+2.90%)
Jun 15, 2018 7.940 7.800 7.930 1,789,944 +0.13(+1.67%)
Jun 14, 2018 7.820 7.950 7.740 7.800 378,012 -0.03(-0.38%)
Jun 13, 2018 7.910 7.960 7.740 7.830 331,817 -0.06(-0.76%)
Jun 12, 2018 7.750 7.910 7.750 7.890 348,313 +0.09(+1.15%)
Jun 11, 2018 7.800 7.865 7.710 7.800 338,123 -0.07(-0.89%)
Jun 08, 2018 8.020 8.100 7.840 7.870 329,176 -0.15(-1.87%)
Jun 07, 2018 8.010 8.140 7.935 8.020 435,575 -0.04(-0.50%)
Jun 06, 2018 8.040 8.060 359,657 -0.14(-1.71%)
Jun 05, 2018 8.430 8.480 8.180 8.200 459,755 -0.22(-2.61%)
Jun 04, 2018 8.490 8.540 8.380 8.420 525,561 -0.01(-0.12%)
Jun 01, 2018 8.070 8.490 7.930 8.430 1,243,277 +0.69(+8.91%)
May 31, 2018 7.870 7.870 7.695 7.740 937,663 -0.09(-1.15%)
May 30, 2018 7.780 7.880 7.700 7.830 554,568 +0.05(+0.64%)
May 29, 2018 7.810 7.890 7.700 7.780 635,511 -0.10(-1.27%)
May 25, 2018 7.880 7.880 7.880 0 -0.02(-0.25%)
May 24, 2018 7.960 7.960 7.820 7.900 276,456 -0.05(-0.63%)
May 23, 2018 7.740 7.955 7.670 7.950 396,148 +0.25(+3.25%)
May 22, 2018 7.670 7.770 7.600 7.700 351,196 +0.05(+0.65%)
May 21, 2018 7.660 7.770 7.574 7.650 395,339 +0.05(+0.66%)
May 18, 2018 7.520 7.630 7.390 7.600 1,657,095 +0.16(+2.15%)
May 17, 2018 7.650 7.750 7.370 7.440 611,139 -0.25(-3.25%)
May 16, 2018 7.640 7.770 7.541 7.690 532,285 +0.10(+1.32%)
May 15, 2018 7.500 7.660 7.390 7.590 682,473 +0.08(+1.07%)
May 14, 2018 7.740 7.780 7.510 7.510 505,444 -0.26(-3.35%)
May 11, 2018 7.740 7.890 7.710 7.770 214,447 -0.01(-0.13%)
May 10, 2018 7.820 7.820 7.700 7.780 196,393 -0.02(-0.26%)
May 09, 2018 7.690 7.870 7.690 7.800 238,373 +0.08(+1.04%)
May 08, 2018 7.960 7.984 7.680 7.720 421,578 -0.20(-2.53%)
May 07, 2018 7.850 7.990 7.750 7.920 268,470 +0.08(+1.02%)
May 04, 2018 7.730 7.880 7.700 7.840 227,643 +0.09(+1.16%)
May 03, 2018 7.910 8.020 7.620 7.750 467,036 -0.21(-2.64%)
May 02, 2018 7.910 8.100 7.550 7.960 557,253 +0.20(+2.58%)
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.