Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Franklin Street Properties (NY: FSP )

1.980 +0.100 (+5.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 5.160 5.270 4.890 5.250 840,800 -0.01(-0.19%)
Jul 30, 2020 5.190 5.335 5.180 5.260 418,803 -0.15(-2.77%)
Jul 29, 2020 5.150 5.500 5.060 5.410 908,637 +0.31(+6.08%)
Jul 28, 2020 4.840 5.100 4.831 5.100 346,439 +0.19(+3.87%)
Jul 27, 2020 4.820 4.990 4.700 4.910 268,507 +0.06(+1.24%)
Jul 24, 2020 4.920 4.940 4.740 4.850 377,700 -0.02(-0.41%)
Jul 23, 2020 4.850 4.990 4.810 4.870 424,536 -0.02(-0.41%)
Jul 22, 2020 4.670 4.990 4.670 4.890 330,233 +0.14(+2.95%)
Jul 21, 2020 4.710 4.835 4.680 4.750 255,017 +0.10(+2.15%)
Jul 20, 2020 4.740 4.790 4.550 4.650 237,916 -0.13(-2.72%)
Jul 17, 2020 4.670 4.790 4.630 4.780 235,000 +0.03(+0.63%)
Jul 16, 2020 5.090 5.100 4.650 4.750 418,177 -0.44(-8.48%)
Jul 15, 2020 5.160 5.520 5.160 5.190 481,355 +0.16(+3.18%)
Jul 14, 2020 5.000 5.120 4.880 5.030 323,343 +0.03(+0.60%)
Jul 13, 2020 5.030 5.110 4.840 5.000 194,640 +0.06(+1.21%)
Jul 10, 2020 4.720 4.950 4.720 4.940 188,300 +0.17(+3.56%)
Jul 09, 2020 4.860 4.890 4.690 4.770 364,260 -0.12(-2.45%)
Jul 08, 2020 4.970 5.020 4.735 4.890 255,360 -0.12(-2.40%)
Jul 07, 2020 5.070 5.100 4.960 5.010 409,721 -0.14(-2.72%)
Jul 06, 2020 5.280 5.290 5.030 5.150 288,789 +0.04(+0.78%)
Jul 02, 2020 5.230 5.270 5.055 5.110 337,900 -0.01(-0.20%)
Jul 01, 2020 5.080 5.190 4.995 5.120 365,854 +0.03(+0.59%)
Jun 30, 2020 5.040 5.120 4.970 5.090 592,134 +0.06(+1.19%)
Jun 29, 2020 4.860 5.105 4.820 5.030 447,463 +0.21(+4.36%)
Jun 26, 2020 4.700 4.825 4.560 4.820 991,100 +0.08(+1.69%)
Jun 25, 2020 4.400 4.740 4.400 4.740 363,712 +0.22(+4.87%)
Jun 24, 2020 4.650 4.660 4.450 4.520 679,916 -0.18(-3.83%)
Jun 23, 2020 4.780 4.780 4.545 4.700 491,606 +0.05(+1.08%)
Jun 22, 2020 4.740 4.740 4.510 4.650 458,074 -0.08(-1.69%)
Jun 19, 2020 5.520 5.520 4.680 4.730 2,464,500 -0.41(-7.98%)
Jun 18, 2020 5.190 5.330 5.080 5.140 564,986 -0.11(-2.10%)
Jun 17, 2020 5.620 5.660 5.200 5.250 567,661 -0.34(-6.08%)
Jun 16, 2020 5.440 5.660 5.360 5.590 443,125 +0.35(+6.68%)
Jun 15, 2020 5.070 5.340 5.030 5.240 497,288 -0.12(-2.24%)
Jun 12, 2020 5.470 5.580 5.250 5.360 396,000 +0.07(+1.32%)
Jun 11, 2020 5.650 5.730 5.265 5.290 410,086 -0.73(-12.13%)
Jun 10, 2020 6.440 6.440 6.010 6.020 371,452 -0.45(-6.96%)
Jun 09, 2020 6.500 6.690 6.380 6.470 397,706 -0.18(-2.71%)
Jun 08, 2020 6.360 6.785 6.360 6.650 549,368 +0.32(+5.06%)
Jun 05, 2020 6.040 6.450 6.000 6.330 685,100 +0.61(+10.66%)
Jun 04, 2020 5.430 5.910 5.338 5.720 571,542 +0.21(+3.81%)
Jun 03, 2020 5.300 5.660 5.300 5.510 328,809 +0.36(+6.99%)
Jun 02, 2020 5.090 5.250 5.040 5.150 347,219 +0.13(+2.59%)
Jun 01, 2020 5.340 5.420 4.980 5.020 752,278 -0.32(-5.99%)
May 29, 2020 5.570 5.570 5.300 5.340 845,200 -0.34(-5.99%)
May 28, 2020 5.930 5.930 5.565 5.680 444,291 -0.07(-1.22%)
May 27, 2020 5.640 5.810 5.520 5.750 372,334 +0.27(+4.93%)
May 26, 2020 5.320 5.550 5.150 5.480 288,537 +0.40(+7.87%)
May 22, 2020 5.250 5.360 4.997 5.080 152,400 -0.18(-3.42%)
May 21, 2020 5.130 5.290 5.095 5.260 275,997 +0.09(+1.74%)
May 20, 2020 4.990 5.200 4.880 5.170 353,001 +0.26(+5.30%)
May 19, 2020 5.060 5.190 4.880 4.910 331,690 -0.21(-4.10%)
May 18, 2020 4.850 5.295 4.850 5.120 492,261 +0.51(+11.06%)
May 15, 2020 4.730 4.730 4.530 4.610 375,500 -0.05(-1.07%)
May 14, 2020 4.380 4.660 4.160 4.660 388,445 +0.15(+3.33%)
May 13, 2020 4.760 4.760 4.450 4.510 405,944 -0.27(-5.65%)
May 12, 2020 5.060 5.060 4.620 4.780 550,889 -0.26(-5.16%)
May 11, 2020 5.250 5.250 4.975 5.040 399,982 -0.32(-5.97%)
May 08, 2020 5.280 5.450 5.210 5.360 312,700 +0.19(+3.68%)
May 07, 2020 5.090 5.200 5.040 5.170 278,524 +0.21(+4.23%)
May 06, 2020 5.150 5.250 4.960 4.960 291,730 -0.15(-2.94%)
May 05, 2020 5.180 5.220 5.020 5.110 313,029 +0.06(+1.19%)
May 04, 2020 5.120 5.170 4.975 5.050 281,323 -0.21(-3.99%)
May 01, 2020 4.910 5.380 4.910 5.260 360,500 -0.18(-3.31%)
Apr 30, 2020 5.530 5.660 5.280 5.440 323,000 -0.42(-7.17%)
Apr 29, 2020 5.550 6.060 5.550 5.860 425,194 +0.33(+5.97%)
Apr 28, 2020 5.500 5.710 5.390 5.530 296,470 +0.20(+3.75%)
Apr 27, 2020 5.150 5.430 5.070 5.330 326,321 +0.23(+4.51%)
Apr 24, 2020 5.170 5.300 4.910 5.100 294,400 -0.03(-0.58%)
Apr 23, 2020 4.950 5.180 4.930 5.130 312,959 +0.12(+2.40%)
Apr 22, 2020 5.150 5.150 4.880 5.010 328,924 -0.01(-0.20%)
Apr 21, 2020 4.920 5.170 4.840 5.020 407,893 -0.08(-1.57%)
Apr 20, 2020 5.490 5.490 5.090 5.100 246,755 -0.51(-9.09%)
Apr 17, 2020 5.530 5.710 5.470 5.610 264,500 +0.26(+4.86%)
Apr 16, 2020 5.640 5.770 5.010 5.350 586,407 -0.42(-7.28%)
Apr 15, 2020 5.640 5.960 5.410 5.770 506,973 -0.18(-3.03%)
Apr 14, 2020 6.120 6.290 5.770 5.950 638,566 -0.12(-1.98%)
Apr 13, 2020 6.020 6.140 5.810 6.070 368,140 -0.15(-2.41%)
Apr 09, 2020 5.750 6.289 5.750 6.220 467,500 +0.60(+10.68%)
Apr 08, 2020 5.690 5.750 5.410 5.620 690,151 +0.21(+3.88%)
Apr 07, 2020 5.680 5.770 5.300 5.410 898,958 -0.04(-0.73%)
Apr 06, 2020 4.990 5.470 4.980 5.450 487,487 +0.60(+12.37%)
Apr 03, 2020 5.250 5.460 4.690 4.850 561,500 -0.46(-8.66%)
Apr 02, 2020 4.920 5.380 4.860 5.310 414,868 +0.23(+4.53%)
Apr 01, 2020 5.330 5.475 4.910 5.080 667,789 -0.65(-11.34%)
Mar 31, 2020 5.570 5.960 5.430 5.730 1,050,365 +0.07(+1.24%)
Mar 30, 2020 5.580 5.770 5.340 5.660 433,185 +0.12(+2.17%)
Mar 27, 2020 5.320 5.710 5.030 5.540 516,800 -0.04(-0.72%)
Mar 26, 2020 5.350 5.770 5.290 5.580 492,445 +0.28(+5.28%)
Mar 25, 2020 5.280 5.680 4.910 5.300 493,621 +0.20(+3.92%)
Mar 24, 2020 4.650 5.140 4.578 5.100 487,420 +0.79(+18.33%)
Mar 23, 2020 4.610 4.710 4.030 4.310 514,445 -0.23(-5.07%)
Mar 20, 2020 4.620 5.070 4.530 4.540 810,700 -0.12(-2.58%)
Mar 19, 2020 4.360 4.710 3.910 4.660 773,116 +0.20(+4.48%)
Mar 18, 2020 4.320 4.850 4.150 4.460 696,770 -0.25(-5.31%)
Mar 17, 2020 4.130 4.870 3.790 4.710 763,669 +0.65(+16.01%)
Mar 16, 2020 4.650 4.730 3.810 4.060 809,476 -1.25(-23.54%)
Mar 13, 2020 4.960 5.310 4.565 5.310 629,100 +0.55(+11.55%)
Mar 12, 2020 5.890 6.070 4.750 4.760 876,038 -1.46(-23.47%)
Mar 11, 2020 6.690 6.760 6.170 6.220 647,941 -0.64(-9.33%)
Mar 10, 2020 6.960 7.030 6.390 6.860 798,450 +0.02(+0.29%)
Mar 09, 2020 7.190 7.380 6.730 6.840 908,741 -0.58(-7.82%)
Mar 06, 2020 7.300 7.450 7.165 7.420 441,100 -0.01(-0.13%)
Mar 05, 2020 7.480 7.510 7.230 7.430 464,456 -0.15(-1.98%)
Mar 04, 2020 7.400 7.640 7.390 7.580 337,192 +0.19(+2.57%)
Mar 03, 2020 7.290 7.640 7.290 7.390 401,742 +0.02(+0.27%)
Mar 02, 2020 7.150 7.435 7.020 7.370 496,268 +0.24(+3.37%)
Feb 28, 2020 6.870 7.210 6.820 7.130 1,100,800 +0.08(+1.13%)
Feb 27, 2020 7.300 7.470 7.050 7.050 482,880 -0.37(-4.99%)
Feb 26, 2020 7.460 7.550 7.390 7.420 611,822 -0.03(-0.40%)
Feb 25, 2020 7.670 7.750 7.410 7.450 626,619 -0.22(-2.87%)
Feb 24, 2020 7.480 7.705 7.480 7.670 457,094 +0.02(+0.26%)
Feb 21, 2020 7.660 7.720 7.510 7.650 452,200 +0.02(+0.26%)
Feb 20, 2020 7.600 7.730 7.550 7.630 459,365 -0.01(-0.13%)
Feb 19, 2020 7.930 7.940 7.640 7.640 676,637 -0.26(-3.29%)
Feb 18, 2020 7.960 7.980 7.550 7.900 722,799 -0.10(-1.25%)
Feb 14, 2020 8.050 8.240 7.965 8.000 284,200 -0.03(-0.37%)
Feb 13, 2020 8.020 8.160 7.920 8.030 318,592 -0.05(-0.62%)
Feb 12, 2020 7.850 8.250 7.550 8.080 838,050 +0.59(+7.88%)
Feb 11, 2020 7.820 7.880 7.380 7.490 802,207 -0.28(-3.60%)
Feb 10, 2020 7.760 7.820 7.720 7.770 233,868 +0.00(+0.00%)
Feb 07, 2020 7.880 7.890 7.760 7.770 113,200 -0.15(-1.89%)
Feb 06, 2020 7.910 7.980 7.890 7.920 152,250 +0.06(+0.76%)
Feb 05, 2020 7.800 7.900 7.770 7.860 302,286 +0.10(+1.29%)
Feb 04, 2020 7.780 7.800 7.710 7.760 157,072 +0.02(+0.26%)
Feb 03, 2020 7.640 7.745 7.540 7.740 390,799 +0.14(+1.84%)
Jan 31, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
Jan 02, 2020 8.650 8.650 8.275 8.300 285,691 -0.26(-3.04%)
Dec 31, 2019 8.440 8.620 8.440 8.560 384,800 +0.11(+1.30%)
Dec 30, 2019 8.460 8.600 8.420 8.450 348,717 +0.02(+0.24%)
Dec 27, 2019 8.540 8.850 8.360 8.430 322,800 -0.05(-0.59%)
Dec 26, 2019 8.520 8.600 8.450 8.480 185,861 -0.03(-0.35%)
Dec 24, 2019 8.410 8.530 8.393 8.510 110,900 +0.15(+1.79%)
Dec 23, 2019 8.480 8.610 8.320 8.360 355,305 -0.16(-1.88%)
Dec 20, 2019 8.560 8.670 8.490 8.520 1,167,300 -0.04(-0.47%)
Dec 19, 2019 8.630 8.680 8.515 8.560 286,468 -0.08(-0.93%)
Dec 18, 2019 8.460 8.760 8.460 8.640 332,025 +0.16(+1.89%)
Dec 17, 2019 8.470 8.540 8.440 8.480 288,582 -0.03(-0.35%)
Dec 16, 2019 8.470 8.565 8.440 8.510 338,862 +0.04(+0.47%)
Dec 13, 2019 8.460 8.550 8.430 8.470 330,100 -0.05(-0.59%)
Dec 12, 2019 8.760 8.830 8.510 8.520 423,490 -0.22(-2.52%)
Dec 11, 2019 8.910 8.940 8.700 8.740 538,557 -0.13(-1.47%)
Dec 10, 2019 8.790 8.930 8.790 8.870 261,324 +0.11(+1.26%)
Dec 09, 2019 8.770 8.855 8.700 8.760 341,214 -0.03(-0.34%)
Dec 06, 2019 8.680 8.900 8.680 8.790 419,500 +0.12(+1.38%)
Dec 05, 2019 8.610 8.740 8.610 8.670 364,478 +0.04(+0.46%)
Dec 04, 2019 8.630 8.780 8.630 8.630 294,540 +0.00(+0.00%)
Dec 03, 2019 8.450 8.685 8.450 8.630 258,184 +0.06(+0.70%)
Dec 02, 2019 8.680 8.800 8.540 8.570 309,376 -0.14(-1.61%)
Nov 29, 2019 8.800 8.850 8.710 8.710 134,300 -0.05(-0.57%)
Nov 27, 2019 8.650 8.770 8.630 8.760 370,200 +0.13(+1.51%)
Nov 26, 2019 8.590 8.700 8.510 8.630 373,467 +0.08(+0.94%)
Nov 25, 2019 8.420 8.660 8.420 8.550 339,840 +0.14(+1.66%)
Nov 22, 2019 8.440 8.520 8.380 8.410 200,900 +0.03(+0.36%)
Nov 21, 2019 8.650 8.660 8.380 8.380 248,593 -0.23(-2.67%)
Nov 20, 2019 8.730 8.770 8.600 8.610 311,749 -0.08(-0.92%)
Nov 19, 2019 8.710 8.800 8.680 8.690 252,744 +0.03(+0.35%)
Nov 18, 2019 8.630 8.730 8.560 8.660 176,213 +0.05(+0.58%)
Nov 15, 2019 8.590 8.650 8.550 8.610 530,300 +0.10(+1.18%)
Nov 14, 2019 8.590 8.710 8.510 8.510 349,992 -0.04(-0.47%)
Nov 13, 2019 8.570 8.610 8.530 8.550 207,214 -0.01(-0.12%)
Nov 12, 2019 8.650 8.740 8.560 8.560 289,539 -0.16(-1.83%)
Nov 11, 2019 8.630 8.750 8.630 8.720 157,735 +0.04(+0.46%)
Nov 08, 2019 8.590 8.740 8.580 8.680 218,300 +0.05(+0.58%)
Nov 07, 2019 8.660 8.680 8.570 8.630 177,385 +0.02(+0.23%)
Nov 06, 2019 8.760 8.790 8.550 8.610 326,632 -0.15(-1.71%)
Nov 05, 2019 8.900 8.920 8.700 8.760 471,167 -0.12(-1.35%)
Nov 04, 2019 8.710 8.970 8.600 8.880 351,127 +0.23(+2.66%)
Nov 01, 2019 8.630 8.660 8.520 8.650 203,800 +0.05(+0.58%)
Oct 31, 2019 8.550 8.690 8.490 8.600 491,546 +0.00(+0.00%)
Oct 30, 2019 8.630 8.770 8.460 8.600 599,198 +0.02(+0.23%)
Oct 29, 2019 8.550 8.620 8.510 8.580 246,433 -0.05(-0.58%)
Oct 28, 2019 8.500 8.655 8.500 8.630 317,902 +0.10(+1.17%)
Oct 25, 2019 8.620 8.650 8.490 8.530 168,000 -0.07(-0.81%)
Oct 24, 2019 8.790 8.790 8.580 8.600 207,877 -0.20(-2.27%)
Oct 23, 2019 8.790 8.850 8.710 8.800 229,499 +0.06(+0.69%)
Oct 22, 2019 8.840 8.860 8.740 8.740 188,757 -0.07(-0.79%)
Oct 21, 2019 8.680 8.860 8.680 8.810 165,889 +0.16(+1.85%)
Oct 18, 2019 8.620 8.750 8.495 8.650 332,600 -0.14(-1.59%)
Oct 17, 2019 8.720 8.820 8.670 8.790 264,431 +0.06(+0.69%)
Oct 16, 2019 8.590 8.730 8.580 8.730 192,085 +0.09(+1.04%)
Oct 15, 2019 8.610 8.650 8.520 8.640 164,112 +0.08(+0.93%)
Oct 14, 2019 8.680 8.690 8.550 8.560 173,287 -0.08(-0.93%)
Oct 11, 2019 8.640 8.800 8.490 8.640 226,400 +0.09(+1.05%)
Oct 10, 2019 8.620 8.670 8.550 8.550 244,364 -0.05(-0.58%)
Oct 09, 2019 8.500 8.700 8.470 8.600 331,302 +0.18(+2.14%)
Oct 08, 2019 8.530 8.530 8.380 8.420 458,352 -0.13(-1.52%)
Oct 07, 2019 8.460 8.660 8.460 8.550 299,821 +0.01(+0.12%)
Oct 04, 2019 8.470 8.560 8.380 8.540 214,600 +0.11(+1.30%)
Oct 03, 2019 8.470 8.610 8.350 8.430 231,061 -0.01(-0.12%)
Oct 02, 2019 8.240 8.525 8.210 8.440 339,996 +0.12(+1.44%)
Oct 01, 2019 8.480 8.570 8.220 8.320 282,778 -0.14(-1.65%)
Sep 30, 2019 8.520 8.620 8.430 8.460 332,459 -0.11(-1.28%)
Sep 27, 2019 8.610 8.750 8.540 8.570 221,800 +0.00(+0.00%)
Sep 26, 2019 8.460 8.630 8.410 8.570 235,887 +0.09(+1.06%)
Sep 25, 2019 8.300 8.590 8.270 8.480 376,405 +0.19(+2.29%)
Sep 24, 2019 8.180 8.400 8.155 8.290 363,464 +0.11(+1.34%)
Sep 23, 2019 8.280 8.300 8.160 8.180 199,321 -0.14(-1.68%)
Sep 20, 2019 8.200 8.400 8.200 8.320 731,900 +0.02(+0.24%)
Sep 19, 2019 8.300 8.390 8.190 8.300 335,433 +0.07(+0.85%)
Sep 18, 2019 8.320 8.440 8.165 8.230 278,817 -0.03(-0.36%)
Sep 17, 2019 8.270 8.280 8.160 8.260 233,497 -0.02(-0.24%)
Sep 16, 2019 8.140 8.290 7.950 8.280 228,082 +0.14(+1.72%)
Sep 13, 2019 8.260 8.390 8.070 8.140 332,800 -0.09(-1.09%)
Sep 12, 2019 8.280 8.350 8.020 8.230 426,587 -0.02(-0.24%)
Sep 11, 2019 8.190 8.300 8.090 8.250 459,411 +0.06(+0.73%)
Sep 10, 2019 7.920 8.200 7.880 8.190 296,238 +0.27(+3.41%)
Sep 09, 2019 7.650 7.950 7.590 7.920 294,720 +0.27(+3.53%)
Sep 06, 2019 7.670 7.710 7.615 7.650 246,400 +0.02(+0.26%)
Sep 05, 2019 7.650 7.840 7.600 7.630 440,386 +0.02(+0.26%)
Sep 04, 2019 7.610 7.720 7.550 7.610 213,687 +0.07(+0.93%)
Sep 03, 2019 7.460 7.610 7.140 7.540 361,637 -0.03(-0.40%)
Aug 30, 2019 7.550 7.590 7.500 7.570 190,600 +0.05(+0.66%)
Aug 29, 2019 7.540 7.660 7.445 7.520 224,104 +0.07(+0.94%)
Aug 28, 2019 7.430 7.610 7.370 7.450 171,753 +0.02(+0.27%)
Aug 27, 2019 7.700 7.700 7.430 7.430 386,713 -0.16(-2.11%)
Aug 26, 2019 7.410 7.705 7.410 7.590 223,467 +0.13(+1.74%)
Aug 23, 2019 7.810 7.810 7.410 7.460 353,100 -0.32(-4.11%)
Aug 22, 2019 7.820 7.930 7.690 7.780 201,980 +0.00(+0.00%)
Aug 21, 2019 7.870 7.870 7.760 7.780 180,890 -0.01(-0.13%)
Aug 20, 2019 7.910 7.910 7.750 7.790 227,520 -0.11(-1.39%)
Aug 19, 2019 7.910 7.950 7.870 7.900 221,991 +0.05(+0.64%)
Aug 16, 2019 7.680 7.875 7.670 7.850 139,800 +0.17(+2.21%)
Aug 15, 2019 7.700 7.830 7.600 7.680 298,250 -0.06(-0.78%)
Aug 14, 2019 7.770 7.860 7.670 7.740 246,727 -0.09(-1.15%)
Aug 13, 2019 7.710 7.860 7.660 7.830 227,760 +0.10(+1.29%)
Aug 12, 2019 7.750 7.750 7.600 7.730 273,207 -0.06(-0.77%)
Aug 09, 2019 7.890 7.921 7.740 7.790 352,900 -0.13(-1.64%)
Aug 08, 2019 7.910 8.005 7.790 7.920 324,106 +0.12(+1.54%)
Aug 07, 2019 7.810 7.990 7.510 7.800 354,832 -0.07(-0.89%)
Aug 06, 2019 7.750 7.930 7.700 7.870 294,151 +0.22(+2.88%)
Aug 05, 2019 8.080 8.100 7.630 7.650 445,564 -0.36(-4.49%)
Aug 02, 2019 8.070 8.200 7.930 8.010 360,100 -0.14(-1.72%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.