Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Apr 30, 2021 5.340 5.430 5.280 5.280 392,100 -0.13(-2.40%)
Apr 29, 2021 5.500 5.590 5.370 5.410 158,349 -0.04(-0.73%)
Apr 28, 2021 5.430 5.560 5.410 5.450 193,565 +0.02(+0.37%)
Apr 27, 2021 5.490 5.500 5.410 5.430 192,032 -0.07(-1.27%)
Apr 26, 2021 5.550 5.610 5.430 5.500 193,779 +0.00(+0.00%)
Apr 23, 2021 5.530 5.580 5.470 5.500 203,400 +0.01(+0.18%)
Apr 22, 2021 5.610 5.620 5.490 5.490 244,374 -0.08(-1.44%)
Apr 21, 2021 5.570 5.650 5.530 5.570 214,943 +0.03(+0.54%)
Apr 20, 2021 5.550 5.620 5.520 5.540 253,004 +0.01(+0.18%)
Apr 19, 2021 5.630 5.640 5.520 5.530 321,438 -0.15(-2.64%)
Apr 16, 2021 5.710 5.710 5.600 5.680 214,000 +0.00(+0.00%)
Apr 15, 2021 5.560 5.680 5.550 5.680 243,841 -0.01(-0.18%)
Apr 14, 2021 5.660 5.735 5.610 5.690 289,255 +0.08(+1.43%)
Apr 13, 2021 5.590 5.650 5.534 5.610 274,844 +0.05(+0.90%)
Apr 12, 2021 5.500 5.630 5.480 5.560 628,218 +0.05(+0.91%)
Apr 09, 2021 5.410 5.580 5.400 5.510 423,700 +0.10(+1.85%)
Apr 08, 2021 5.590 5.590 5.390 5.410 319,175 -0.20(-3.57%)
Apr 07, 2021 5.640 5.700 5.510 5.610 526,739 -0.02(-0.36%)
Apr 06, 2021 5.580 5.690 5.515 5.630 388,004 +0.08(+1.44%)
Apr 05, 2021 5.730 5.730 5.450 5.550 463,056 -0.13(-2.29%)
Apr 01, 2021 5.480 5.690 5.450 5.680 256,200 +0.23(+4.22%)
Mar 31, 2021 5.580 5.610 5.400 5.450 452,609 -0.13(-2.33%)
Mar 30, 2021 5.400 5.600 5.380 5.580 212,938 +0.20(+3.72%)
Mar 29, 2021 5.540 5.650 5.380 5.380 320,605 -0.16(-2.89%)
Mar 26, 2021 5.510 5.720 5.510 5.540 519,000 +0.08(+1.47%)
Mar 25, 2021 5.360 5.540 5.220 5.460 493,102 +0.08(+1.49%)
Mar 24, 2021 5.480 5.760 5.380 5.380 454,754 -0.08(-1.47%)
Mar 23, 2021 5.480 5.610 5.402 5.460 294,216 -0.07(-1.27%)
Mar 22, 2021 5.670 5.810 5.410 5.530 412,512 -0.11(-1.95%)
Mar 19, 2021 6.110 6.110 5.640 5.640 2,485,100 -0.48(-7.84%)
Mar 18, 2021 6.120 6.250 6.045 6.120 368,357 +0.00(+0.00%)
Mar 17, 2021 6.190 6.270 6.060 6.120 326,302 -0.10(-1.61%)
Mar 16, 2021 6.500 6.510 6.160 6.220 587,654 -0.34(-5.18%)
Mar 15, 2021 6.590 6.650 6.320 6.560 617,435 -0.03(-0.46%)
Mar 12, 2021 6.390 6.600 6.350 6.590 435,800 +0.22(+3.45%)
Mar 11, 2021 6.440 6.440 6.230 6.370 429,229 +0.00(+0.00%)
Mar 10, 2021 6.340 6.460 6.235 6.370 477,173 -0.06(-0.93%)
Mar 09, 2021 6.520 6.570 6.240 6.430 778,547 -0.09(-1.38%)
Mar 08, 2021 6.120 6.620 6.060 6.520 775,953 +0.46(+7.59%)
Mar 05, 2021 6.020 6.175 5.880 6.060 769,400 +0.31(+5.39%)
Mar 04, 2021 5.770 5.960 5.625 5.750 478,857 +0.02(+0.35%)
Mar 03, 2021 5.430 5.820 5.375 5.730 615,941 +0.32(+5.91%)
Mar 02, 2021 5.350 5.430 5.200 5.410 349,041 +0.05(+0.93%)
Mar 01, 2021 5.000 5.400 4.980 5.360 500,478 +0.40(+8.06%)
Feb 26, 2021 5.050 5.150 4.920 4.960 974,500 -0.12(-2.36%)
Feb 25, 2021 5.150 5.280 5.020 5.080 915,981 -0.03(-0.59%)
Feb 24, 2021 4.910 5.120 4.790 5.110 653,897 +0.12(+2.40%)
Feb 23, 2021 4.700 5.050 4.700 4.990 1,179,982 +0.49(+10.89%)
Feb 22, 2021 4.190 4.550 4.190 4.500 1,136,331 +0.30(+7.14%)
Feb 19, 2021 4.090 4.200 4.085 4.200 1,131,000 +0.10(+2.44%)
Feb 18, 2021 4.110 4.190 4.070 4.100 597,148 -0.05(-1.20%)
Feb 17, 2021 4.280 4.345 4.080 4.150 530,892 -0.13(-3.04%)
Feb 16, 2021 4.380 4.390 4.280 4.280 412,941 -0.06(-1.38%)
Feb 12, 2021 4.360 4.410 4.301 4.340 284,800 -0.04(-0.91%)
Feb 11, 2021 4.440 4.500 4.280 4.380 349,010 -0.06(-1.35%)
Feb 10, 2021 4.510 4.640 4.410 4.440 341,517 -0.07(-1.55%)
Feb 09, 2021 4.460 4.510 4.310 4.510 370,997 +0.08(+1.81%)
Feb 08, 2021 4.310 4.430 4.200 4.430 481,077 +0.17(+3.99%)
Feb 05, 2021 4.260 4.260 4.140 4.260 345,100 +0.08(+1.91%)
Feb 04, 2021 4.170 4.250 4.110 4.180 453,767 +0.08(+1.95%)
Feb 03, 2021 4.140 4.190 4.000 4.100 456,874 -0.04(-0.97%)
Feb 02, 2021 4.350 4.350 4.110 4.140 449,737 -0.09(-2.13%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.