Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Federal Realty Investment Trust (NY: FRT )

110.84 -3.41 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.98 67.60 65.23 66.05 2,836,095 -0.44(-0.66%)
May 28, 2020 70.01 70.28 66.02 66.49 1,356,528 -2.77(-4.00%)
May 27, 2020 71.30 71.87 67.73 69.25 1,003,073 +0.26(+0.37%)
May 26, 2020 68.41 70.92 67.79 69.00 1,254,011 +4.12(+6.36%)
May 22, 2020 66.14 66.55 63.76 64.87 656,121 -1.22(-1.85%)
May 21, 2020 65.15 67.36 65.05 66.10 1,022,482 +0.68(+1.04%)
May 20, 2020 64.92 65.48 63.96 65.42 1,138,657 +1.14(+1.77%)
May 19, 2020 64.84 65.58 62.92 64.28 964,871 -0.87(-1.33%)
May 18, 2020 63.22 66.35 62.00 65.15 1,344,093 +5.62(+9.44%)
May 15, 2020 57.24 60.00 55.91 59.53 3,255,442 +1.65(+2.86%)
May 14, 2020 55.31 58.57 52.99 57.87 1,469,078 +1.50(+2.65%)
May 13, 2020 59.48 59.48 55.93 56.38 1,150,601 -3.59(-5.98%)
May 12, 2020 62.51 62.51 59.52 59.96 1,307,129 -2.23(-3.59%)
May 11, 2020 63.44 63.87 61.17 62.20 810,491 -2.37(-3.67%)
May 08, 2020 63.05 66.01 63.03 64.57 881,886 +2.59(+4.17%)
May 07, 2020 62.03 64.50 60.75 61.98 1,316,596 +1.39(+2.29%)
May 06, 2020 63.57 64.43 60.58 60.59 1,343,591 -3.25(-5.09%)
May 05, 2020 65.35 66.68 63.62 63.84 688,845 -0.25(-0.39%)
May 04, 2020 62.73 64.27 61.55 64.09 991,544 -0.73(-1.12%)
May 01, 2020 66.41 66.87 63.70 64.82 988,961 -4.01(-5.82%)
Apr 30, 2020 67.93 69.77 66.41 68.82 3,768,775 -0.60(-0.87%)
Apr 29, 2020 66.29 70.73 66.19 69.43 1,312,648 +5.60(+8.77%)
Apr 28, 2020 63.46 65.79 62.82 63.83 1,174,012 +3.15(+5.19%)
Apr 27, 2020 58.01 61.11 57.89 60.68 1,169,762 +3.44(+6.01%)
Apr 24, 2020 58.53 58.82 56.26 57.24 1,364,510 -0.77(-1.33%)
Apr 23, 2020 56.59 58.65 55.63 58.01 1,581,839 +1.85(+3.30%)
Apr 22, 2020 58.44 59.51 56.04 56.16 1,345,338 -2.03(-3.49%)
Apr 21, 2020 57.86 59.19 57.26 58.20 1,067,970 -0.97(-1.63%)
Apr 20, 2020 60.26 61.48 58.69 59.16 1,042,832 -3.12(-5.02%)
Apr 17, 2020 62.22 63.80 61.79 62.29 896,042 +0.30(+0.48%)
Apr 16, 2020 64.53 64.64 58.53 61.99 1,452,453 -2.31(-3.60%)
Apr 15, 2020 67.07 67.64 62.95 64.30 1,086,921 -5.62(-8.04%)
Apr 14, 2020 70.56 71.66 69.49 69.92 640,714 +0.84(+1.22%)
Apr 13, 2020 71.08 71.08 67.82 69.08 701,401 -2.00(-2.81%)
Apr 09, 2020 68.50 72.54 68.50 71.08 1,081,880 +4.74(+7.14%)
Apr 08, 2020 62.71 66.73 61.93 66.34 713,152 +4.02(+6.44%)
Apr 07, 2020 64.46 66.31 62.06 62.33 777,560 +2.27(+3.78%)
Apr 06, 2020 58.96 62.53 58.74 60.06 1,072,242 +5.66(+10.41%)
Apr 03, 2020 54.57 56.17 53.46 54.39 669,914 -0.49(-0.89%)
Apr 02, 2020 56.64 58.47 53.57 54.88 1,272,837 -2.49(-4.34%)
Apr 01, 2020 58.46 59.15 54.96 57.37 1,110,921 -4.30(-6.97%)
Mar 31, 2020 61.74 63.97 60.34 61.67 1,204,752 -0.32(-0.52%)
Mar 30, 2020 63.11 63.76 60.06 61.99 1,405,117 -0.87(-1.38%)
Mar 27, 2020 62.58 65.10 61.62 62.86 1,370,680 -2.18(-3.35%)
Mar 26, 2020 64.82 67.70 60.79 65.04 1,310,975 +0.15(+0.23%)
Mar 25, 2020 63.17 71.26 62.26 64.89 1,138,918 +2.01(+3.19%)
Mar 24, 2020 57.43 62.97 57.10 62.88 1,169,082 +7.78(+14.11%)
Mar 23, 2020 56.62 58.44 54.18 55.10 1,601,714 -4.04(-6.83%)
Mar 20, 2020 63.23 64.95 58.62 59.15 1,392,700 -3.28(-5.26%)
Mar 19, 2020 58.68 66.16 57.36 62.43 1,079,167 +2.52(+4.21%)
Mar 18, 2020 70.97 71.60 57.39 59.91 1,090,909 -16.27(-21.35%)
Mar 17, 2020 71.64 76.55 65.60 76.17 1,668,554 +5.80(+8.25%)
Mar 16, 2020 80.59 80.73 70.22 70.37 1,761,212 -16.99(-19.45%)
Mar 13, 2020 88.85 90.02 82.76 87.36 1,734,372 +1.97(+2.30%)
Mar 12, 2020 87.35 90.13 85.33 85.40 1,467,559 -7.33(-7.91%)
Mar 11, 2020 94.44 94.99 91.55 92.73 1,036,047 -4.45(-4.58%)
Mar 10, 2020 94.40 97.24 91.24 97.18 1,046,313 +4.96(+5.38%)
Mar 09, 2020 93.68 95.22 92.14 92.22 1,166,445 -7.09(-7.14%)
Mar 06, 2020 96.39 99.57 95.82 99.31 1,166,328 +0.44(+0.45%)
Mar 05, 2020 98.00 98.91 96.66 98.86 496,137 -1.01(-1.02%)
Mar 04, 2020 97.11 100.05 97.11 99.88 587,153 +3.91(+4.08%)
Mar 03, 2020 98.02 99.55 95.22 95.97 961,432 -2.16(-2.20%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.