Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 7.800 7.850 7.610 7.760 407,992 -0.02(-0.26%)
Apr 30, 2018 7.830 7.900 7.760 7.780 369,063 -0.04(-0.51%)
Apr 27, 2018 7.620 7.870 7.530 7.820 373,051 +0.22(+2.89%)
Apr 26, 2018 7.540 7.710 7.510 7.600 365,683 +0.05(+0.66%)
Apr 25, 2018 7.530 7.590 7.425 7.550 332,353 +0.02(+0.27%)
Apr 24, 2018 7.620 7.630 7.450 7.530 491,669 -0.06(-0.79%)
Apr 23, 2018 7.670 7.680 7.530 7.590 338,134 -0.05(-0.65%)
Apr 20, 2018 7.570 7.730 7.560 7.640 349,168 -0.03(-0.39%)
Apr 19, 2018 7.690 7.760 7.535 7.670 277,851 -0.10(-1.29%)
Apr 18, 2018 7.860 7.883 7.770 7.770 257,306 -0.05(-0.64%)
Apr 17, 2018 7.810 7.970 7.805 7.820 426,271 -0.02(-0.26%)
Apr 16, 2018 7.680 7.910 7.680 7.840 303,426 +0.14(+1.82%)
Apr 13, 2018 7.750 7.750 7.560 7.700 347,201 -0.01(-0.13%)
Apr 12, 2018 7.730 7.780 7.640 7.710 455,867 -0.06(-0.77%)
Apr 11, 2018 7.590 7.800 7.590 7.770 429,220 +0.13(+1.70%)
Apr 10, 2018 7.650 7.683 7.580 7.640 744,087 +0.03(+0.39%)
Apr 09, 2018 7.430 7.700 7.080 7.610 1,247,371 -0.64(-7.76%)
Apr 06, 2018 8.320 8.450 8.220 8.250 377,977 -0.10(-1.20%)
Apr 05, 2018 8.440 8.440 8.270 8.350 259,902 -0.06(-0.71%)
Apr 04, 2018 8.250 8.465 8.240 8.410 336,543 +0.13(+1.57%)
Apr 03, 2018 8.200 8.400 8.130 8.280 507,604 +0.06(+0.73%)
Apr 02, 2018 8.420 8.500 8.120 8.220 443,929 -0.19(-2.26%)
Mar 29, 2018 8.410 8.410 8.410 0 -0.12(-1.41%)
Mar 28, 2018 8.260 8.580 8.260 8.530 320,341 +0.29(+3.52%)
Mar 27, 2018 8.230 8.380 8.120 8.240 596,060 -0.03(-0.36%)
Mar 26, 2018 8.190 8.290 8.100 8.270 397,721 +0.13(+1.60%)
Mar 23, 2018 8.300 8.300 8.110 8.140 440,554 -0.14(-1.69%)
Mar 22, 2018 8.210 8.440 8.210 8.280 233,846 +0.01(+0.12%)
Mar 21, 2018 8.290 8.390 8.160 8.270 283,838 -0.04(-0.48%)
Mar 20, 2018 8.520 8.580 8.290 8.310 341,293 -0.23(-2.69%)
Mar 19, 2018 8.510 8.560 8.400 8.540 332,663 -0.03(-0.35%)
Mar 16, 2018 8.160 8.590 8.160 8.570 1,586,211 +0.32(+3.88%)
Mar 15, 2018 8.400 8.450 8.150 8.250 611,574 -0.15(-1.79%)
Mar 14, 2018 8.420 8.520 8.355 8.400 364,930 +0.03(+0.36%)
Mar 13, 2018 8.450 8.540 8.360 8.370 307,438 -0.08(-0.95%)
Mar 12, 2018 8.280 8.450 8.250 8.450 424,879 +0.17(+2.05%)
Mar 09, 2018 8.320 8.330 8.200 8.280 324,736 +0.00(+0.00%)
Mar 08, 2018 8.470 8.470 8.260 8.280 325,085 -0.16(-1.90%)
Mar 07, 2018 8.440 8.440 333,261 +0.09(+1.08%)
Mar 06, 2018 8.220 8.410 8.210 8.350 391,169 +0.07(+0.85%)
Mar 05, 2018 8.150 8.450 8.140 8.280 430,281 +0.06(+0.73%)
Mar 02, 2018 8.080 8.245 8.060 8.220 558,594 +0.02(+0.24%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.