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 )

1.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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, 2024 1.940 1.960 1.860 1.860 342,494 -0.09(-4.62%)
Apr 29, 2024 1.990 2.040 1.940 1.950 387,003 -0.05(-2.50%)
Apr 26, 2024 2.000 2.030 1.970 2.000 207,755 +0.00(+0.00%)
Apr 25, 2024 2.020 2.030 1.950 2.000 286,656 -0.04(-1.96%)
Apr 24, 2024 2.050 2.070 2.020 2.040 217,611 -0.03(-1.45%)
Apr 23, 2024 1.890 2.070 1.890 2.070 520,757 +0.20(+10.70%)
Apr 22, 2024 1.880 1.920 1.870 1.870 387,368 -0.01(-0.53%)
Apr 19, 2024 1.850 1.900 1.850 1.880 332,969 +0.02(+1.08%)
Apr 18, 2024 1.900 1.930 1.860 1.860 277,867 -0.04(-2.11%)
Apr 17, 2024 1.940 1.950 1.890 1.900 452,281 -0.03(-1.55%)
Apr 16, 2024 1.980 1.980 1.930 1.930 289,338 -0.04(-2.03%)
Apr 15, 2024 2.080 2.080 1.970 1.970 477,634 -0.12(-5.74%)
Apr 12, 2024 2.070 2.140 2.020 2.090 390,324 +0.00(+0.00%)
Apr 11, 2024 2.120 2.120 2.080 2.090 295,404 -0.01(-0.48%)
Apr 10, 2024 2.150 2.150 2.080 2.100 569,904 -0.09(-4.11%)
Apr 09, 2024 2.150 2.190 2.150 2.190 477,610 +0.03(+1.39%)
Apr 08, 2024 2.130 2.160 2.120 2.160 469,151 +0.06(+2.86%)
Apr 05, 2024 2.110 2.150 2.090 2.100 259,681 -0.02(-0.94%)
Apr 04, 2024 2.170 2.200 2.100 2.120 337,407 -0.02(-0.93%)
Apr 03, 2024 2.130 2.165 2.120 2.140 218,002 +0.00(+0.00%)
Apr 02, 2024 2.190 2.190 2.120 2.140 324,461 -0.08(-3.60%)
Apr 01, 2024 2.260 2.280 2.200 2.220 321,454 -0.05(-2.20%)
Mar 28, 2024 2.260 2.310 2.250 2.270 359,839 +0.01(+0.44%)
Mar 27, 2024 2.200 2.260 2.190 2.260 771,465 +0.08(+3.67%)
Mar 26, 2024 2.190 2.210 2.180 2.180 541,660 -0.01(-0.46%)
Mar 25, 2024 2.210 2.220 2.180 2.190 404,600 -0.01(-0.45%)
Mar 22, 2024 2.300 2.300 2.170 2.200 357,712 -0.08(-3.51%)
Mar 21, 2024 2.210 2.280 2.175 2.280 692,181 +0.10(+4.59%)
Mar 20, 2024 2.170 2.180 2.125 2.180 1,185,798 +0.01(+0.46%)
Mar 19, 2024 2.120 2.180 2.100 2.170 765,739 +0.02(+0.93%)
Mar 18, 2024 2.170 2.180 2.140 2.150 225,858 -0.02(-0.92%)
Mar 15, 2024 2.170 2.210 2.130 2.170 869,477 -0.02(-0.91%)
Mar 14, 2024 2.220 2.230 2.172 2.190 428,624 -0.02(-0.90%)
Mar 13, 2024 2.230 2.250 2.200 2.210 339,587 +0.00(+0.00%)
Mar 12, 2024 2.270 2.280 2.190 2.210 318,428 -0.05(-2.21%)
Mar 11, 2024 2.280 2.290 2.250 2.260 285,248 -0.03(-1.31%)
Mar 08, 2024 2.320 2.330 2.255 2.290 371,435 +0.00(+0.00%)
Mar 07, 2024 2.330 2.360 2.285 2.290 469,998 -0.04(-1.72%)
Mar 06, 2024 2.340 2.370 2.290 2.330 344,436 +0.03(+1.30%)
Mar 05, 2024 2.350 2.380 2.290 2.300 635,380 -0.08(-3.36%)
Mar 04, 2024 2.360 2.380 2.295 2.380 434,078 +0.00(+0.00%)
Mar 01, 2024 2.380 2.395 2.320 2.380 687,297 +0.01(+0.42%)
Feb 29, 2024 2.350 2.405 2.290 2.370 1,174,520 +0.06(+2.60%)
Feb 28, 2024 2.390 2.390 2.300 2.310 705,639 -0.09(-3.75%)
Feb 27, 2024 2.290 2.470 2.260 2.400 1,724,558 +0.14(+6.19%)
Feb 26, 2024 2.320 2.340 2.220 2.260 507,121 -0.09(-3.83%)
Feb 23, 2024 2.320 2.370 2.305 2.350 417,659 +0.04(+1.73%)
Feb 22, 2024 2.370 2.370 2.305 2.310 226,232 -0.07(-2.94%)
Feb 21, 2024 2.360 2.380 2.324 2.380 277,627 +0.00(+0.00%)
Feb 20, 2024 2.360 2.380 2.333 2.380 257,687 +0.02(+0.85%)
Feb 16, 2024 2.340 2.400 2.335 2.360 732,265 +0.00(+0.00%)
Feb 15, 2024 2.230 2.370 2.230 2.360 803,887 +0.07(+3.06%)
Feb 14, 2024 2.260 2.310 2.260 2.290 274,374 +0.01(+0.44%)
Feb 13, 2024 2.200 2.290 2.170 2.280 841,664 -0.03(-1.30%)
Feb 12, 2024 2.300 2.365 2.290 2.310 570,196 -0.01(-0.43%)
Feb 09, 2024 2.310 2.345 2.270 2.320 345,665 +0.00(+0.00%)
Feb 08, 2024 2.350 2.390 2.295 2.320 795,598 -0.05(-2.11%)
Feb 07, 2024 2.370 2.390 2.300 2.370 458,521 -0.01(-0.42%)
Feb 06, 2024 2.440 2.445 2.350 2.380 637,644 -0.07(-2.86%)
Feb 05, 2024 2.450 2.450 2.375 2.450 504,957 -0.01(-0.41%)
Feb 02, 2024 2.460 2.480 2.415 2.460 579,715 -0.02(-0.81%)
Feb 01, 2024 2.460 2.510 2.390 2.480 563,471 +0.02(+0.81%)
Jan 31, 2024 2.480 2.520 2.420 2.460 871,356 +0.00(+0.00%)
Jan 30, 2024 2.480 2.500 2.430 2.460 343,897 -0.03(-1.20%)
Jan 29, 2024 2.440 2.510 2.440 2.490 377,020 +0.03(+1.22%)
Jan 26, 2024 2.490 2.490 2.450 2.460 382,190 +0.00(+0.00%)
Jan 25, 2024 2.470 2.495 2.455 2.460 281,457 +0.00(+0.00%)
Jan 24, 2024 2.510 2.510 2.420 2.460 487,780 -0.03(-1.20%)
Jan 23, 2024 2.550 2.575 2.440 2.490 373,116 -0.01(-0.40%)
Jan 22, 2024 2.490 2.538 2.470 2.500 813,948 +0.01(+0.40%)
Jan 19, 2024 2.490 2.530 2.460 2.490 498,807 -0.01(-0.40%)
Jan 18, 2024 2.570 2.570 2.485 2.500 440,479 -0.04(-1.57%)
Jan 17, 2024 2.540 2.540 2.470 2.540 635,541 -0.03(-1.17%)
Jan 16, 2024 2.620 2.620 2.530 2.570 521,494 -0.07(-2.65%)
Jan 12, 2024 2.700 2.700 2.595 2.640 807,218 -0.02(-0.75%)
Jan 11, 2024 2.620 2.670 2.560 2.660 779,602 +0.04(+1.53%)
Jan 10, 2024 2.620 2.630 2.530 2.620 870,913 +0.02(+0.77%)
Jan 09, 2024 2.640 2.655 2.580 2.600 818,645 -0.09(-3.35%)
Jan 08, 2024 2.560 2.720 2.550 2.690 775,487 +0.11(+4.26%)
Jan 05, 2024 2.650 2.670 2.570 2.580 479,997 -0.06(-2.27%)
Jan 04, 2024 2.540 2.680 2.530 2.640 531,224 +0.09(+3.53%)
Jan 03, 2024 2.570 2.590 2.500 2.550 377,548 -0.04(-1.54%)
Jan 02, 2024 2.550 2.700 2.518 2.590 532,430 +0.03(+1.17%)
Dec 29, 2023 2.570 2.610 2.540 2.560 467,010 +0.00(+0.00%)
Dec 28, 2023 2.530 2.590 2.510 2.560 548,809 +0.00(+0.00%)
Dec 27, 2023 2.540 2.570 2.525 2.560 369,956 +0.00(+0.00%)
Dec 26, 2023 2.560 2.590 2.505 2.560 249,295 +0.01(+0.39%)
Dec 22, 2023 2.580 2.640 2.490 2.550 587,501 +0.00(+0.00%)
Dec 21, 2023 2.530 2.570 2.515 2.550 559,339 +0.02(+0.79%)
Dec 20, 2023 2.510 2.600 2.505 2.530 630,676 +0.04(+1.61%)
Dec 19, 2023 2.480 2.545 2.465 2.490 443,714 +0.01(+0.40%)
Dec 18, 2023 2.490 2.510 2.435 2.480 561,688 -0.01(-0.40%)
Dec 15, 2023 2.590 2.595 2.470 2.490 1,020,553 -0.07(-2.73%)
Dec 14, 2023 2.560 2.635 2.500 2.560 797,220 +0.03(+1.19%)
Dec 13, 2023 2.380 2.560 2.360 2.530 389,605 +0.15(+6.30%)
Dec 12, 2023 2.460 2.460 2.380 2.380 451,915 -0.08(-3.25%)
Dec 11, 2023 2.450 2.470 2.420 2.460 322,294 -0.03(-1.20%)
Dec 08, 2023 2.460 2.560 2.460 2.490 357,230 +0.00(+0.00%)
Dec 07, 2023 2.550 2.580 2.425 2.490 464,969 -0.04(-1.58%)
Dec 06, 2023 2.580 2.635 2.530 2.530 364,050 -0.02(-0.78%)
Dec 05, 2023 2.590 2.590 2.481 2.550 456,222 -0.04(-1.54%)
Dec 04, 2023 2.520 2.620 2.490 2.590 487,479 +0.04(+1.57%)
Dec 01, 2023 2.470 2.580 2.395 2.550 468,911 +0.09(+3.66%)
Nov 30, 2023 2.460 2.460 2.420 2.460 240,303 +0.01(+0.41%)
Nov 29, 2023 2.420 2.495 2.395 2.450 401,493 +0.04(+1.66%)
Nov 28, 2023 2.440 2.440 2.375 2.410 909,015 -0.03(-1.23%)
Nov 27, 2023 2.420 2.470 2.350 2.440 490,551 +0.00(+0.00%)
Nov 24, 2023 2.390 2.445 2.350 2.440 188,746 +0.07(+2.95%)
Nov 22, 2023 2.360 2.400 2.325 2.370 263,445 +0.04(+1.72%)
Nov 21, 2023 2.380 2.380 2.265 2.330 409,969 -0.06(-2.51%)
Nov 20, 2023 2.410 2.445 2.340 2.390 441,999 -0.02(-0.83%)
Nov 17, 2023 2.360 2.426 2.300 2.410 456,301 +0.09(+3.88%)
Nov 16, 2023 2.450 2.450 2.305 2.320 414,044 -0.14(-5.69%)
Nov 15, 2023 2.350 2.470 2.320 2.460 702,605 +0.12(+5.13%)
Nov 14, 2023 2.180 2.370 2.141 2.340 900,024 +0.22(+10.38%)
Nov 13, 2023 2.110 2.160 2.060 2.120 514,215 +0.00(+0.00%)
Nov 10, 2023 2.160 2.200 2.085 2.120 395,812 -0.03(-1.40%)
Nov 09, 2023 2.180 2.210 2.065 2.150 987,215 -0.01(-0.46%)
Nov 08, 2023 2.010 2.242 1.990 2.160 835,023 +0.22(+11.34%)
Nov 07, 2023 1.970 2.067 1.940 1.940 406,271 -0.06(-3.00%)
Nov 06, 2023 2.080 2.080 1.970 2.000 301,284 -0.05(-2.44%)
Nov 03, 2023 1.970 2.140 1.950 2.050 667,022 +0.10(+5.13%)
Nov 02, 2023 1.780 1.975 1.765 1.950 735,858 +0.29(+17.47%)
Nov 01, 2023 1.750 1.750 1.640 1.660 358,464 -0.08(-4.60%)
Oct 31, 2023 1.740 1.795 1.730 1.740 346,909 -0.01(-0.57%)
Oct 30, 2023 1.710 1.785 1.700 1.750 437,729 +0.08(+4.79%)
Oct 27, 2023 1.710 1.740 1.660 1.670 442,901 -0.02(-1.18%)
Oct 26, 2023 1.650 1.715 1.627 1.690 285,515 +0.05(+3.05%)
Oct 25, 2023 1.670 1.670 1.635 1.640 242,624 -0.04(-2.38%)
Oct 24, 2023 1.650 1.680 1.620 1.680 249,579 +0.02(+1.20%)
Oct 23, 2023 1.620 1.690 1.580 1.660 381,540 +0.04(+2.47%)
Oct 20, 2023 1.680 1.680 1.595 1.620 381,357 -0.06(-3.57%)
Oct 19, 2023 1.710 1.745 1.670 1.680 482,092 -0.05(-2.89%)
Oct 18, 2023 1.760 1.765 1.710 1.730 305,213 -0.01(-0.57%)
Oct 17, 2023 1.770 1.790 1.740 1.740 503,799 -0.03(-1.69%)
Oct 16, 2023 1.780 1.820 1.755 1.770 224,923 +0.01(+0.57%)
Oct 13, 2023 1.780 1.800 1.740 1.760 259,704 -0.06(-3.30%)
Oct 12, 2023 1.870 1.870 1.785 1.820 291,800 -0.06(-3.19%)
Oct 11, 2023 1.810 1.900 1.810 1.880 449,752 +0.09(+5.03%)
Oct 10, 2023 1.770 1.830 1.750 1.790 343,639 +0.01(+0.56%)
Oct 09, 2023 1.750 1.780 1.740 1.780 165,327 +0.02(+1.14%)
Oct 06, 2023 1.820 1.820 1.760 1.760 180,855 -0.06(-3.30%)
Oct 05, 2023 1.810 1.850 1.792 1.820 228,782 +0.02(+1.11%)
Oct 04, 2023 1.770 1.830 1.745 1.800 385,289 +0.02(+1.12%)
Oct 03, 2023 1.810 1.810 1.710 1.780 332,825 -0.05(-2.73%)
Oct 02, 2023 1.870 1.870 1.790 1.830 243,884 -0.02(-1.08%)
Sep 29, 2023 1.840 1.880 1.825 1.850 311,860 +0.03(+1.65%)
Sep 28, 2023 1.760 1.825 1.760 1.820 241,030 +0.04(+2.25%)
Sep 27, 2023 1.760 1.792 1.740 1.780 293,388 +0.02(+1.14%)
Sep 26, 2023 1.770 1.800 1.745 1.760 324,644 -0.01(-0.56%)
Sep 25, 2023 1.800 1.798 1.770 1.770 195,704 -0.05(-2.75%)
Sep 22, 2023 1.800 1.840 1.760 1.820 321,245 +0.01(+0.55%)
Sep 21, 2023 1.870 1.880 1.780 1.810 420,001 -0.07(-3.72%)
Sep 20, 2023 1.900 1.950 1.860 1.880 344,206 -0.01(-0.53%)
Sep 19, 2023 1.840 1.890 1.840 1.890 187,750 +0.04(+2.16%)
Sep 18, 2023 1.860 1.885 1.825 1.850 216,159 +0.01(+0.54%)
Sep 15, 2023 1.910 1.990 1.800 1.840 2,246,520 -0.10(-5.15%)
Sep 14, 2023 1.860 1.985 1.805 1.940 670,502 +0.12(+6.59%)
Sep 13, 2023 1.850 1.880 1.810 1.820 501,045 -0.02(-1.09%)
Sep 12, 2023 1.850 1.875 1.810 1.840 310,352 -0.03(-1.60%)
Sep 11, 2023 1.900 1.910 1.850 1.870 167,017 -0.02(-1.06%)
Sep 08, 2023 1.860 1.900 1.835 1.890 197,880 +0.03(+1.61%)
Sep 07, 2023 1.840 1.880 1.830 1.860 283,751 -0.03(-1.59%)
Sep 06, 2023 1.880 1.890 1.855 1.890 165,501 +0.00(+0.00%)
Sep 05, 2023 1.940 1.970 1.840 1.890 289,578 -0.06(-3.08%)
Sep 01, 2023 1.920 1.970 1.910 1.950 322,452 +0.03(+1.56%)
Aug 31, 2023 1.960 1.965 1.910 1.920 875,950 -0.04(-2.04%)
Aug 30, 2023 1.940 1.960 1.920 1.960 181,362 +0.03(+1.55%)
Aug 29, 2023 1.860 1.940 1.850 1.930 230,331 +0.04(+2.12%)
Aug 28, 2023 1.850 1.900 1.850 1.890 291,108 +0.05(+2.72%)
Aug 25, 2023 1.900 1.910 1.820 1.840 259,240 -0.05(-2.65%)
Aug 24, 2023 1.860 1.900 1.860 1.890 267,196 +0.03(+1.61%)
Aug 23, 2023 1.830 1.880 1.820 1.860 288,004 +0.01(+0.54%)
Aug 22, 2023 1.810 1.860 1.790 1.850 545,386 +0.04(+2.21%)
Aug 21, 2023 1.790 1.830 1.770 1.810 212,931 +0.00(+0.00%)
Aug 18, 2023 1.860 1.860 1.790 1.810 219,863 -0.05(-2.69%)
Aug 17, 2023 1.860 1.880 1.810 1.860 249,961 -0.01(-0.53%)
Aug 16, 2023 1.910 1.935 1.860 1.870 212,923 -0.04(-2.09%)
Aug 15, 2023 1.980 1.980 1.860 1.910 286,033 -0.07(-3.54%)
Aug 14, 2023 1.990 2.000 1.920 1.980 399,616 -0.03(-1.49%)
Aug 11, 2023 1.990 2.020 1.940 2.010 279,769 +0.04(+2.03%)
Aug 10, 2023 1.910 2.015 1.890 1.970 562,019 +0.09(+4.79%)
Aug 09, 2023 1.940 1.950 1.865 1.880 450,742 -0.05(-2.59%)
Aug 08, 2023 1.800 1.940 1.750 1.930 473,718 +0.12(+6.63%)
Aug 07, 2023 1.820 1.850 1.795 1.810 835,296 +0.01(+0.56%)
Aug 04, 2023 1.790 1.840 1.775 1.800 493,232 +0.01(+0.56%)
Aug 03, 2023 1.760 1.810 1.720 1.790 473,367 +0.01(+0.56%)
Aug 02, 2023 1.590 1.940 1.590 1.780 1,018,373 +0.11(+6.59%)
Aug 01, 2023 1.680 1.700 1.651 1.670 431,143 -0.01(-0.60%)
Jul 31, 2023 1.650 1.725 1.650 1.680 705,094 +0.03(+1.82%)
Jul 28, 2023 1.540 1.660 1.540 1.650 558,594 +0.12(+7.84%)
Jul 27, 2023 1.530 1.600 1.530 1.530 451,464 -0.01(-0.65%)
Jul 26, 2023 1.530 1.565 1.510 1.540 231,904 +0.01(+0.65%)
Jul 25, 2023 1.550 1.570 1.510 1.530 342,360 -0.01(-0.65%)
Jul 24, 2023 1.540 1.575 1.530 1.540 226,140 -0.02(-1.28%)
Jul 21, 2023 1.600 1.610 1.540 1.560 386,639 -0.03(-1.89%)
Jul 20, 2023 1.660 1.661 1.570 1.590 305,473 -0.08(-4.79%)
Jul 19, 2023 1.660 1.710 1.660 1.670 221,804 +0.00(+0.00%)
Jul 18, 2023 1.660 1.675 1.625 1.670 576,534 +0.02(+1.21%)
Jul 17, 2023 1.620 1.650 1.595 1.650 431,733 +0.02(+1.23%)
Jul 14, 2023 1.680 1.680 1.625 1.630 316,245 -0.03(-1.81%)
Jul 13, 2023 1.650 1.670 1.595 1.660 589,501 +0.04(+2.47%)
Jul 12, 2023 1.650 1.650 1.610 1.620 838,480 -0.01(-0.61%)
Jul 11, 2023 1.600 1.645 1.585 1.630 1,193,896 +0.05(+3.16%)
Jul 10, 2023 1.530 1.610 1.520 1.580 652,428 +0.02(+1.28%)
Jul 07, 2023 1.510 1.570 1.500 1.560 452,860 +0.05(+3.31%)
Jul 06, 2023 1.480 1.510 1.420 1.510 738,480 +0.00(+0.00%)
Jul 05, 2023 1.520 1.540 1.480 1.510 623,109 +0.01(+0.67%)
Jul 03, 2023 1.420 1.520 1.420 1.500 312,153 +0.05(+3.45%)
Jun 30, 2023 1.440 1.450 1.410 1.450 649,623 +0.03(+2.11%)
Jun 29, 2023 1.430 1.435 1.390 1.420 408,743 +0.01(+0.71%)
Jun 28, 2023 1.360 1.430 1.360 1.410 633,353 -0.01(-0.70%)
Jun 27, 2023 1.450 1.470 1.415 1.420 1,028,777 -0.01(-0.70%)
Jun 26, 2023 1.380 1.470 1.380 1.430 1,223,670 +0.08(+5.93%)
Jun 23, 2023 1.380 1.440 1.350 1.350 14,688,794 -0.06(-4.26%)
Jun 22, 2023 1.410 1.430 1.350 1.410 1,099,475 +0.00(+0.00%)
Jun 21, 2023 1.400 1.415 1.370 1.410 694,337 +0.00(+0.00%)
Jun 20, 2023 1.430 1.430 1.390 1.410 742,222 -0.01(-0.70%)
Jun 16, 2023 1.470 1.470 1.415 1.420 990,822 -0.03(-2.07%)
Jun 15, 2023 1.400 1.460 1.380 1.450 701,492 +0.16(+12.40%)
May 08, 2023 1.270 1.348 1.220 1.290 3,016,814 +0.03(+2.38%)
May 05, 2023 1.160 1.430 1.155 1.260 3,249,386 +0.13(+11.50%)
May 04, 2023 1.140 1.202 1.130 1.130 1,601,274 -0.01(-0.88%)
May 03, 2023 1.150 1.205 1.130 1.140 1,611,470 +0.00(+0.00%)
May 02, 2023 1.150 1.200 1.140 1.140 1,513,581 -0.02(-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.