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 )

1.790 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 3.901 3.996 3.884 3.987 585,265 +0.02(+0.48%)
Jun 29, 2022 4.034 4.034 3.939 3.967 505,722 -0.07(-1.66%)
Jun 28, 2022 4.149 4.221 4.034 4.034 745,533 -0.10(-2.31%)
Jun 27, 2022 4.273 4.292 4.101 4.130 508,193 -0.13(-3.14%)
Jun 24, 2022 4.092 4.273 4.087 4.264 1,401,618 +0.17(+4.21%)
Jun 23, 2022 4.015 4.116 3.996 4.092 447,884 +0.11(+2.64%)
Jun 22, 2022 3.948 4.087 3.929 3.987 457,624 -0.01(-0.24%)
Jun 21, 2022 4.159 4.159 3.977 3.996 650,797 -0.15(-3.69%)
Jun 17, 2022 3.853 4.340 3.853 4.149 4,662,253 +0.33(+8.77%)
Jun 16, 2022 3.824 3.929 3.709 3.814 1,056,549 -0.07(-1.72%)
Jun 15, 2022 3.881 3.972 3.834 3.881 769,964 +0.06(+1.50%)
Jun 14, 2022 3.786 3.853 3.671 3.824 676,287 +0.08(+2.04%)
Jun 13, 2022 3.929 3.939 3.738 3.748 452,565 -0.26(-6.44%)
Jun 10, 2022 4.015 4.044 3.967 4.006 575,571 -0.03(-0.71%)
Jun 09, 2022 4.187 4.187 4.034 4.034 390,575 -0.17(-4.09%)
Jun 08, 2022 4.273 4.273 4.120 4.206 476,138 -0.10(-2.22%)
Jun 07, 2022 4.216 4.312 4.193 4.302 254,382 +0.07(+1.58%)
Jun 06, 2022 4.187 4.278 4.139 4.235 587,031 +0.08(+1.84%)
Jun 03, 2022 4.168 4.205 4.111 4.159 687,652 -0.05(-1.14%)
Jun 02, 2022 4.216 4.226 4.149 4.206 423,593 -0.03(-0.68%)
Jun 01, 2022 4.312 4.321 4.159 4.235 447,648 -0.09(-1.99%)
May 31, 2022 4.331 4.355 4.226 4.321 687,895 -0.04(-0.88%)
May 27, 2022 4.283 4.369 4.264 4.359 334,865 +0.11(+2.47%)
May 26, 2022 4.321 4.378 4.254 4.254 353,256 -0.07(-1.55%)
May 25, 2022 4.331 4.369 4.302 4.321 342,661 -0.01(-0.22%)
May 24, 2022 4.254 4.331 4.159 4.331 458,263 +0.08(+1.80%)
May 23, 2022 4.216 4.269 4.178 4.254 317,689 +0.06(+1.37%)
May 20, 2022 4.245 4.273 4.139 4.197 397,027 +0.01(+0.23%)
May 19, 2022 4.331 4.388 4.187 4.187 635,565 -0.18(-4.16%)
May 18, 2022 4.484 4.522 4.331 4.369 643,705 -0.11(-2.35%)
May 17, 2022 4.378 4.484 4.340 4.474 329,203 +0.15(+3.54%)
May 16, 2022 4.302 4.377 4.240 4.321 460,189 +0.04(+0.89%)
May 13, 2022 4.312 4.326 4.245 4.283 604,686 +0.00(+0.00%)
May 12, 2022 4.178 4.307 4.159 4.283 714,823 +0.10(+2.28%)
May 11, 2022 4.369 4.417 4.149 4.187 573,269 -0.12(-2.88%)
May 10, 2022 4.512 4.574 4.283 4.312 767,518 -0.18(-4.04%)
May 09, 2022 4.618 4.675 4.455 4.493 1,059,974 -0.18(-3.89%)
May 06, 2022 4.694 4.751 4.551 4.675 743,453 -0.03(-0.61%)
May 05, 2022 4.837 4.837 4.618 4.704 532,035 -0.13(-2.77%)
May 04, 2022 4.962 4.971 4.761 4.837 566,395 -0.08(-1.56%)
May 03, 2022 4.799 4.923 4.770 4.914 461,995 +0.09(+1.78%)
May 02, 2022 4.952 5.000 4.770 4.828 780,994 -0.11(-2.13%)
Apr 29, 2022 5.115 5.134 4.923 4.933 616,419 -0.19(-3.73%)
Apr 28, 2022 5.000 5.172 4.990 5.124 480,708 +0.16(+3.28%)
Apr 27, 2022 5.048 5.048 4.952 4.962 672,493 -0.08(-1.52%)
Apr 26, 2022 5.105 5.134 5.029 5.038 644,156 -0.10(-1.86%)
Apr 25, 2022 5.201 5.201 5.019 5.134 562,839 -0.11(-2.01%)
Apr 22, 2022 5.296 5.335 5.229 5.239 501,809 -0.07(-1.26%)
Apr 21, 2022 5.315 5.454 5.296 5.306 861,644 +0.02(+0.36%)
Apr 20, 2022 5.335 5.387 5.287 5.287 561,879 -0.02(-0.36%)
Apr 19, 2022 5.306 5.363 5.282 5.306 622,411 +0.02(+0.36%)
Apr 18, 2022 5.287 5.344 5.258 5.287 422,606 -0.01(-0.18%)
Apr 14, 2022 5.363 5.416 5.287 5.296 305,797 -0.07(-1.25%)
Apr 13, 2022 5.296 5.373 5.277 5.363 382,425 +0.07(+1.26%)
Apr 12, 2022 5.315 5.353 5.277 5.296 451,664 +0.03(+0.54%)
Apr 11, 2022 5.306 5.357 5.230 5.268 472,725 -0.03(-0.53%)
Apr 08, 2022 5.315 5.395 5.268 5.296 680,809 -0.01(-0.18%)
Apr 07, 2022 5.353 5.353 5.221 5.306 677,456 -0.04(-0.70%)
Apr 06, 2022 5.409 5.451 5.334 5.343 749,132 -0.06(-1.05%)
Apr 05, 2022 5.578 5.640 5.388 5.400 818,195 -0.17(-3.04%)
Apr 04, 2022 5.644 5.644 5.466 5.569 629,502 -0.04(-0.67%)
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.