Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Franklin Street Properties Corp. Common Stock (NY:FSP)

0.6310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2026 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 29, 2026 0.6450 0.6815 0.6310 0.6310 228,095 -0.03(-4.05%)
Apr 28, 2026 0.6600 0.6630 0.6407 0.6576 268,658 -0.01(-2.14%)
Apr 27, 2026 0.6372 0.6860 0.6350 0.6720 519,655 +0.01(+0.78%)
Apr 24, 2026 0.6160 0.6716 0.6160 0.6668 512,312 +0.04(+6.86%)
Apr 23, 2026 0.6280 0.6389 0.6120 0.6240 226,127 -0.02(-2.62%)
Apr 22, 2026 0.6110 0.6415 0.6110 0.6408 178,890 +0.01(+2.36%)
Apr 21, 2026 0.6500 0.6721 0.6177 0.6260 390,236 -0.03(-4.13%)
Apr 20, 2026 0.6500 0.6782 0.6500 0.6530 127,735 +0.00(+0.46%)
Apr 17, 2026 0.6783 0.6783 0.6394 0.6500 216,882 -0.00(-0.15%)
Apr 16, 2026 0.6370 0.6600 0.6190 0.6510 222,107 +0.00(+0.15%)
Apr 15, 2026 0.6411 0.6723 0.6410 0.6500 242,634 +0.00(+0.00%)
Apr 14, 2026 0.6600 0.6648 0.6407 0.6500 187,158 -0.02(-2.94%)
Apr 13, 2026 0.6560 0.6764 0.6504 0.6697 155,796 +0.01(+2.01%)
Apr 10, 2026 0.6552 0.6860 0.6486 0.6565 287,209 -0.01(-0.97%)
Apr 09, 2026 0.6799 0.6809 0.6520 0.6629 237,807 -0.02(-3.14%)
Apr 08, 2026 0.6637 0.7002 0.6395 0.6844 264,278 +0.04(+6.94%)
Apr 07, 2026 0.6400 0.6674 0.6275 0.6400 347,126 -0.02(-3.03%)
Apr 06, 2026 0.6724 0.6900 0.6503 0.6600 435,467 -0.04(-5.51%)
Apr 02, 2026 0.6334 0.7093 0.6253 0.6985 540,778 +0.05(+7.02%)
Apr 01, 2026 0.6520 0.6994 0.6253 0.6527 430,013 -0.01(-1.78%)
Mar 31, 2026 0.6875 0.6965 0.6310 0.6645 511,825 -0.02(-2.28%)
Mar 30, 2026 0.6462 0.6999 0.6272 0.6800 785,116 +0.03(+5.20%)
Mar 27, 2026 0.5987 0.6545 0.5987 0.6464 663,453 +0.03(+4.94%)
Mar 26, 2026 0.5897 0.6362 0.5833 0.6160 652,238 +0.01(+1.03%)
Mar 25, 2026 0.6134 0.6296 0.5811 0.6097 390,903 +0.00(+0.61%)
Mar 24, 2026 0.6329 0.6739 0.6007 0.6060 497,064 -0.04(-5.84%)
Mar 23, 2026 0.6095 0.6500 0.5746 0.6436 697,914 +0.07(+12.20%)
Mar 20, 2026 0.5829 0.6100 0.5710 0.5736 1,552,020 -0.01(-1.85%)
Mar 19, 2026 0.5710 0.6048 0.5611 0.5844 672,229 +0.00(+0.78%)
Mar 18, 2026 0.5950 0.6300 0.5700 0.5799 633,434 -0.02(-3.35%)
Mar 17, 2026 0.6043 0.6152 0.5930 0.6000 459,443 -0.00(-0.02%)
Mar 16, 2026 0.6342 0.6372 0.5900 0.6001 915,656 -0.02(-3.77%)
Mar 13, 2026 0.6200 0.6523 0.6078 0.6236 507,164 +0.00(+0.55%)
Mar 12, 2026 0.6167 0.6600 0.6166 0.6202 822,961 -0.00(-0.77%)
Mar 11, 2026 0.6599 0.6674 0.6113 0.6250 822,995 -0.04(-5.76%)
Mar 10, 2026 0.6980 0.7163 0.6632 0.6632 374,459 -0.06(-7.89%)
Mar 09, 2026 0.6584 0.7527 0.6479 0.7200 573,073 +0.06(+8.94%)
Mar 06, 2026 0.6789 0.6789 0.6377 0.6609 644,167 -0.02(-2.97%)
Mar 05, 2026 0.7148 0.7500 0.6811 0.6811 559,636 -0.05(-6.70%)
Mar 04, 2026 0.7520 0.7520 0.7200 0.7300 248,132 -0.02(-2.90%)
Mar 03, 2026 0.7400 0.7536 0.7100 0.7518 385,807 +0.00(+0.20%)
Mar 02, 2026 0.8023 0.8023 0.7400 0.7503 595,540 -0.07(-8.80%)
Feb 27, 2026 0.8110 0.9200 0.8110 0.8227 2,007,708 +0.05(+6.65%)
Feb 26, 2026 0.7160 0.7997 0.7160 0.7714 565,012 +0.06(+7.72%)
Feb 25, 2026 0.7539 0.7664 0.7117 0.7161 648,011 -0.03(-4.01%)
Feb 24, 2026 0.7700 0.7700 0.7402 0.7460 423,436 -0.01(-1.71%)
Feb 23, 2026 0.7628 0.8000 0.7590 0.7590 462,906 -0.01(-0.65%)
Feb 20, 2026 0.7743 0.7744 0.7453 0.7640 1,146,945 +0.00(+0.41%)
Feb 19, 2026 0.7580 0.7878 0.7476 0.7609 482,637 -0.00(-0.14%)
Feb 18, 2026 0.7587 0.7920 0.7587 0.7620 329,712 +0.00(+0.59%)
Feb 17, 2026 0.7800 0.8137 0.7520 0.7575 674,383 -0.02(-2.78%)
Feb 13, 2026 0.7755 0.8273 0.7670 0.7792 287,712 +0.01(+0.93%)
Feb 12, 2026 0.8500 0.8500 0.7720 0.7720 685,732 -0.05(-5.97%)
Feb 11, 2026 0.8390 0.8490 0.8100 0.8210 354,325 -0.01(-1.08%)
Feb 10, 2026 0.8355 0.8625 0.8232 0.8300 230,207 +0.00(+0.25%)
Feb 09, 2026 0.8000 0.8308 0.7510 0.8279 601,780 +0.03(+3.49%)
Feb 06, 2026 0.8093 0.8200 0.7744 0.8000 586,801 +0.03(+3.90%)
Feb 05, 2026 0.8000 0.8000 0.7679 0.7700 385,089 -0.03(-3.75%)
Feb 04, 2026 0.7947 0.8480 0.7947 0.8000 723,358 +0.02(+1.95%)
Feb 03, 2026 0.8376 0.8445 0.7760 0.7847 1,544,192 -0.05(-5.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.