Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Franklin Street Properties (NY: FSP )

1.695 -0.025 (-1.45%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 1.820 1.820 1.700 1.720 160,468 -0.07(-3.91%)
Sep 20, 2024 1.720 1.810 1.720 1.790 1,054,748 +0.00(+0.00%)
Sep 19, 2024 1.780 1.790 1.730 1.790 225,833 +0.07(+4.07%)
Sep 18, 2024 1.730 1.819 1.710 1.720 299,336 -0.02(-1.15%)
Sep 17, 2024 1.740 1.750 1.710 1.740 187,265 +0.03(+1.75%)
Sep 16, 2024 1.740 1.740 1.680 1.710 140,263 -0.01(-0.58%)
Sep 13, 2024 1.730 1.745 1.690 1.720 228,554 +0.00(+0.00%)
Sep 12, 2024 1.640 1.720 1.630 1.720 677,624 +0.10(+6.17%)
Sep 11, 2024 1.660 1.660 1.610 1.620 146,438 -0.07(-4.14%)
Sep 10, 2024 1.630 1.700 1.605 1.690 137,332 +0.07(+4.32%)
Sep 09, 2024 1.630 1.645 1.605 1.620 141,238 -0.02(-1.22%)
Sep 06, 2024 1.670 1.670 1.640 1.640 179,086 -0.02(-1.20%)
Sep 05, 2024 1.760 1.760 1.660 1.660 167,052 -0.08(-4.60%)
Sep 04, 2024 1.750 1.760 1.710 1.740 177,862 -0.03(-1.69%)
Sep 03, 2024 1.810 1.820 1.700 1.770 438,052 -0.05(-2.75%)
Aug 30, 2024 1.760 1.820 1.745 1.820 527,642 +0.08(+4.60%)
Aug 29, 2024 1.770 1.770 1.710 1.740 185,254 -0.01(-0.57%)
Aug 28, 2024 1.750 1.780 1.720 1.750 321,860 +0.00(+0.00%)
Aug 27, 2024 1.660 1.760 1.650 1.750 213,576 +0.09(+5.42%)
Aug 26, 2024 1.740 1.740 1.640 1.660 274,029 -0.06(-3.49%)
Aug 23, 2024 1.620 1.730 1.620 1.720 359,451 +0.11(+6.83%)
Aug 22, 2024 1.610 1.630 1.600 1.610 303,948 +0.01(+0.63%)
Aug 21, 2024 1.610 1.625 1.580 1.600 313,094 +0.01(+0.63%)
Aug 20, 2024 1.590 1.605 1.575 1.590 320,309 +0.00(+0.00%)
Aug 19, 2024 1.570 1.610 1.560 1.590 247,159 +0.02(+1.27%)
Aug 16, 2024 1.560 1.590 1.520 1.570 171,502 +0.01(+0.64%)
Aug 15, 2024 1.610 1.610 1.550 1.560 264,736 -0.01(-0.64%)
Aug 14, 2024 1.570 1.590 1.525 1.570 191,877 +0.00(+0.00%)
Aug 13, 2024 1.540 1.570 1.515 1.570 242,094 +0.06(+3.97%)
Aug 12, 2024 1.570 1.580 1.500 1.510 472,890 -0.07(-4.43%)
Aug 09, 2024 1.550 1.585 1.542 1.580 339,566 +0.02(+1.28%)
Aug 08, 2024 1.600 1.602 1.550 1.560 250,862 +0.00(+0.00%)
Aug 07, 2024 1.580 1.600 1.540 1.560 276,292 -0.01(-0.64%)
Aug 06, 2024 1.530 1.570 1.530 1.570 282,803 +0.05(+3.29%)
Aug 05, 2024 1.570 1.601 1.500 1.520 547,725 -0.14(-8.43%)
Aug 02, 2024 1.670 1.690 1.640 1.660 373,829 -0.05(-2.92%)
Aug 01, 2024 1.730 1.745 1.620 1.710 429,097 -0.03(-1.72%)
Jul 31, 2024 1.770 1.820 1.720 1.740 582,061 -0.07(-3.87%)
Jul 30, 2024 1.780 1.840 1.770 1.810 388,575 +0.06(+3.43%)
Jul 29, 2024 1.800 1.817 1.740 1.750 239,540 -0.06(-3.31%)
Jul 26, 2024 1.760 1.810 1.750 1.810 277,602 +0.07(+4.02%)
Jul 25, 2024 1.690 1.755 1.690 1.740 330,440 +0.06(+3.57%)
Jul 24, 2024 1.730 1.790 1.670 1.680 721,069 -0.06(-3.45%)
Jul 23, 2024 1.720 1.760 1.690 1.740 1,095,508 +0.00(+0.00%)
Jul 22, 2024 1.620 1.740 1.600 1.740 459,788 +0.13(+8.07%)
Jul 19, 2024 1.640 1.650 1.600 1.610 268,217 -0.02(-1.23%)
Jul 18, 2024 1.680 1.719 1.630 1.630 458,419 -0.06(-3.53%)
Jul 17, 2024 1.700 1.734 1.680 1.690 572,177 -0.02(-1.16%)
Jul 16, 2024 1.640 1.719 1.640 1.710 492,908 +0.07(+4.24%)
Jul 15, 2024 1.650 1.675 1.600 1.640 589,796 +0.01(+0.61%)
Jul 12, 2024 1.610 1.650 1.580 1.630 889,119 +0.05(+3.14%)
Jul 11, 2024 1.491 1.610 1.491 1.580 494,625 +0.11(+7.43%)
Jul 10, 2024 1.491 1.531 1.461 1.471 372,434 -0.02(-1.33%)
Jul 09, 2024 1.541 1.550 1.491 1.491 498,680 -0.05(-3.23%)
Jul 08, 2024 1.560 1.580 1.536 1.541 483,732 +0.02(+1.31%)
Jul 05, 2024 1.521 1.546 1.496 1.521 478,702 -0.02(-1.29%)
Jul 03, 2024 1.541 1.560 1.521 1.541 307,072 +0.02(+1.31%)
Jul 02, 2024 1.531 1.550 1.511 1.521 400,885 -0.02(-1.29%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.