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 )

1.920 +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 17, 2024 1.850 1.960 1.850 1.920 1,122,211 +0.01(+0.52%)
May 16, 2024 1.930 1.960 1.890 1.910 535,147 -0.03(-1.55%)
May 15, 2024 1.970 1.980 1.910 1.940 483,911 -0.01(-0.51%)
May 14, 2024 1.940 1.960 1.930 1.950 193,701 +0.02(+1.04%)
May 13, 2024 1.940 1.950 1.915 1.930 299,242 +0.02(+1.05%)
May 10, 2024 1.920 1.940 1.910 1.910 228,376 -0.02(-1.04%)
May 09, 2024 1.950 1.960 1.920 1.930 278,676 -0.02(-1.03%)
May 08, 2024 1.930 1.950 1.910 1.950 328,799 +0.01(+0.52%)
May 07, 2024 1.930 1.960 1.920 1.940 325,475 +0.01(+0.52%)
May 06, 2024 1.940 1.950 1.900 1.930 247,248 +0.00(+0.00%)
May 03, 2024 1.920 1.950 1.900 1.930 214,744 +0.04(+2.12%)
May 02, 2024 1.910 1.910 1.870 1.890 228,259 -0.02(-1.05%)
May 01, 2024 1.850 1.970 1.850 1.910 396,258 +0.05(+2.69%)
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 2.590 532,830 +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 2.500 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%)
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.