Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(NY: FATH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 29, 2023 4.320 4.581 4.320 4.458 56,995 +0.01(+0.19%)
Dec 28, 2023 4.370 4.500 4.370 4.450 6,471 -0.02(-0.45%)
Dec 27, 2023 4.340 4.480 4.340 4.470 5,062 +0.06(+1.36%)
Dec 26, 2023 4.340 4.588 4.340 4.410 4,907 +0.01(+0.23%)
Dec 22, 2023 4.450 4.500 4.400 4.400 5,698 -0.05(-1.12%)
Dec 21, 2023 4.340 4.565 4.340 4.450 1,124 +0.05(+1.14%)
Dec 20, 2023 4.530 4.635 4.400 4.400 6,740 -0.01(-0.23%)
Dec 19, 2023 4.480 4.500 4.410 4.410 5,697 -0.11(-2.43%)
Dec 18, 2023 4.640 4.640 4.500 4.520 2,218 +0.01(+0.22%)
Dec 15, 2023 4.800 4.990 4.440 4.510 4,423 -0.04(-0.88%)
Dec 14, 2023 4.630 4.830 4.400 4.550 9,447 +0.02(+0.44%)
Dec 13, 2023 4.340 4.530 4.340 4.530 3,224 +0.06(+1.34%)
Dec 12, 2023 4.310 4.530 4.310 4.470 3,139 +0.00(+0.00%)
Dec 11, 2023 4.550 4.550 4.400 4.470 2,299 -0.21(-4.49%)
Dec 08, 2023 4.710 4.725 4.550 4.680 3,077 +0.06(+1.30%)
Dec 07, 2023 4.830 5.038 4.400 4.620 11,265 +0.13(+3.01%)
Dec 06, 2023 4.760 5.240 4.423 4.485 13,812 -0.39(-8.00%)
Dec 05, 2023 5.250 5.250 4.500 4.875 41,190 -0.32(-6.07%)
Dec 04, 2023 4.400 5.340 4.400 5.190 19,548 +0.84(+19.31%)
Dec 01, 2023 4.220 4.500 4.220 4.350 1,338 +0.00(+0.00%)
Nov 30, 2023 4.340 4.350 4.338 4.350 4,790 -0.12(-2.74%)
Nov 29, 2023 4.430 4.560 4.330 4.473 3,220 -0.09(-1.92%)
Nov 28, 2023 4.400 4.580 4.400 4.560 4,442 +0.12(+2.70%)
Nov 27, 2023 4.360 4.473 4.300 4.440 7,172 +0.24(+5.71%)
Nov 24, 2023 4.410 4.653 4.200 4.200 7,309 -0.23(-5.19%)
Nov 22, 2023 4.300 4.460 4.300 4.430 1,442 +0.12(+2.78%)
Nov 20, 2023 4.310 254 -0.28(-6.10%)
Nov 17, 2023 4.683 4.683 4.440 4.590 2,352 +0.29(+6.74%)
Nov 16, 2023 4.137 4.300 4.137 4.300 2,692 +0.02(+0.38%)
Nov 15, 2023 4.010 4.284 3.900 4.284 6,291 -0.07(-1.53%)
Nov 14, 2023 4.390 4.500 4.100 4.350 6,457 -0.18(-3.97%)
Nov 13, 2023 4.720 4.950 4.458 4.530 2,857 -0.39(-7.93%)
Nov 10, 2023 5.550 5.980 4.720 4.920 10,412 -0.62(-11.19%)
Nov 09, 2023 5.310 5.790 5.310 5.540 11,680 +0.23(+4.33%)
Nov 08, 2023 6.960 7.050 4.950 5.310 27,347 -1.04(-16.38%)
Nov 07, 2023 5.900 7.920 5.900 6.350 66,371 +0.95(+17.59%)
Nov 06, 2023 4.550 5.590 4.550 5.400 17,327 +1.11(+25.95%)
Nov 03, 2023 3.770 4.890 3.750 4.287 5,269 +0.64(+17.46%)
Nov 02, 2023 3.300 3.770 3.300 3.650 7,539 +0.35(+10.53%)
Nov 01, 2023 3.100 3.302 3.100 3.302 860 +0.11(+3.52%)
Oct 31, 2023 3.080 3.300 3.080 3.190 1,040 +0.19(+6.33%)
Oct 30, 2023 3.170 3.220 2.993 3.000 8,921 -0.16(-5.06%)
Oct 27, 2023 3.290 3.292 3.160 3.160 2,663 -0.08(-2.47%)
Oct 26, 2023 3.330 3.400 3.230 3.240 6,377 -0.16(-4.71%)
Oct 25, 2023 3.330 3.405 3.330 3.400 1,338 -0.05(-1.36%)
Oct 24, 2023 3.290 3.460 3.290 3.447 819 +0.10(+2.86%)
Oct 23, 2023 3.290 3.460 3.290 3.351 1,308 +0.05(+1.55%)
Oct 20, 2023 3.290 3.470 3.290 3.300 5,654 -0.10(-2.94%)
Oct 19, 2023 3.469 3.495 3.374 3.400 2,821 +0.00(+0.00%)
Oct 18, 2023 3.590 3.590 3.370 3.400 6,168 -0.21(-5.82%)
Oct 17, 2023 3.520 3.740 3.510 3.610 4,025 +0.01(+0.28%)
Oct 16, 2023 3.740 3.850 3.500 3.600 28,918 -0.19(-5.03%)
Oct 13, 2023 3.940 4.000 3.780 3.791 4,501 -0.15(-3.79%)
Oct 12, 2023 4.160 4.160 3.850 3.940 7,187 -0.30(-7.08%)
Oct 11, 2023 4.290 4.370 4.240 4.240 12,703 -0.15(-3.42%)
Oct 10, 2023 4.420 4.540 4.390 4.390 6,059 -0.12(-2.66%)
Oct 09, 2023 4.600 4.600 4.280 4.510 7,584 +0.01(+0.22%)
Oct 06, 2023 4.550 4.780 4.500 4.500 4,185 -0.07(-1.53%)
Oct 05, 2023 5.310 5.670 4.500 4.570 12,863 -0.86(-15.84%)
Oct 04, 2023 5.390 6.480 5.010 5.430 12,799 +0.10(+1.88%)
Oct 03, 2023 5.810 5.810 5.190 5.330 9,128 -0.44(-7.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.