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 )

5.270 +0.120 (+2.33%)
Official Closing Price Updated: 7:00 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 31, 2022 101.40 101.40 97.00 98.40 963 -0.80(-0.81%)
May 27, 2022 96.60 100.20 96.20 99.20 2,535 +2.00(+2.06%)
May 26, 2022 103.40 105.80 97.20 97.20 2,392 -5.20(-5.08%)
May 25, 2022 102.20 104.00 100.40 102.40 1,857 +1.40(+1.39%)
May 24, 2022 109.60 109.60 100.80 101.00 2,279 -9.20(-8.35%)
May 23, 2022 110.00 112.20 105.60 110.20 2,116 +0.60(+0.55%)
May 20, 2022 109.80 110.80 101.00 109.60 2,731 +1.60(+1.48%)
May 19, 2022 109.00 110.00 106.90 108.00 2,456 -2.80(-2.53%)
May 18, 2022 116.40 116.40 110.00 110.80 1,729 -4.80(-4.15%)
May 17, 2022 125.00 125.00 110.20 115.60 2,687 -6.80(-5.56%)
May 16, 2022 121.00 124.80 120.00 122.40 1,456 -4.20(-3.32%)
May 13, 2022 123.40 126.60 119.50 126.60 2,627 +3.20(+2.59%)
May 12, 2022 124.80 124.80 113.89 123.40 2,818 -1.40(-1.12%)
May 11, 2022 112.00 130.40 109.17 124.80 4,905 +12.60(+11.23%)
May 10, 2022 115.60 118.60 103.50 112.20 4,567 -2.40(-2.09%)
May 09, 2022 119.00 125.80 114.40 114.60 4,033 -4.40(-3.70%)
May 06, 2022 130.60 131.40 115.40 119.00 4,272 -0.80(-0.67%)
May 05, 2022 128.60 128.60 116.40 119.80 4,590 -10.60(-8.13%)
May 04, 2022 137.20 142.20 126.00 130.40 3,270 -9.20(-6.59%)
May 03, 2022 143.60 143.60 133.60 139.60 2,827 -6.20(-4.25%)
May 02, 2022 135.80 145.20 130.20 145.80 4,358 +9.80(+7.21%)
Apr 29, 2022 134.20 143.40 132.00 136.00 3,576 +0.40(+0.29%)
Apr 28, 2022 156.60 158.20 133.40 135.60 4,776 -8.40(-5.83%)
Apr 27, 2022 129.00 147.60 129.00 144.00 5,399 +15.80(+12.32%)
Apr 26, 2022 127.00 129.37 127.00 128.20 2,449 -0.40(-0.31%)
Apr 25, 2022 125.60 129.40 124.20 128.60 2,640 -0.40(-0.31%)
Apr 22, 2022 147.80 147.80 126.40 129.00 2,155 -12.00(-8.51%)
Apr 21, 2022 143.80 147.30 138.00 141.00 2,058 -2.80(-1.95%)
Apr 20, 2022 146.00 153.00 142.40 143.80 2,587 -2.20(-1.51%)
Apr 19, 2022 153.60 153.60 144.60 146.00 2,334 -5.00(-3.31%)
Apr 18, 2022 148.20 155.76 137.60 151.00 5,899 +2.80(+1.89%)
Apr 14, 2022 144.20 153.60 139.50 148.20 9,134 +4.00(+2.77%)
Apr 13, 2022 137.60 144.60 133.40 144.20 4,006 +6.40(+4.64%)
Apr 12, 2022 128.80 151.00 128.80 137.80 20,358 +9.60(+7.49%)
Apr 11, 2022 123.00 132.40 122.77 128.20 2,524 +4.40(+3.55%)
Apr 08, 2022 130.00 130.00 123.13 123.80 1,788 -5.20(-4.03%)
Apr 07, 2022 137.40 139.80 128.40 129.00 4,017 -8.80(-6.39%)
Apr 06, 2022 143.00 145.90 131.80 137.80 4,532 -6.80(-4.70%)
Apr 05, 2022 135.20 154.00 135.20 144.60 29,449 +6.20(+4.48%)
Apr 04, 2022 138.40 138.40 133.00 138.40 2,149 +0.00(+0.00%)
Apr 01, 2022 122.00 138.80 121.22 138.40 3,506 +14.80(+11.97%)
Mar 31, 2022 126.40 126.71 122.20 123.60 2,111 -3.20(-2.52%)
Mar 30, 2022 133.00 134.75 126.00 126.80 3,553 -7.80(-5.79%)
Mar 29, 2022 137.20 140.00 132.80 134.60 2,298 -3.20(-2.32%)
Mar 28, 2022 129.40 138.20 126.20 137.80 5,940 +8.00(+6.16%)
Mar 25, 2022 134.60 136.50 127.60 129.80 2,741 -4.80(-3.57%)
Mar 24, 2022 132.00 136.40 129.60 134.60 5,807 +2.80(+2.12%)
Mar 23, 2022 146.00 150.20 131.60 131.80 7,811 -15.80(-10.70%)
Mar 22, 2022 150.00 150.60 145.60 147.60 4,459 -1.60(-1.07%)
Mar 21, 2022 142.80 150.20 142.00 149.20 5,243 +3.40(+2.33%)
Mar 18, 2022 154.60 156.40 145.20 145.80 29,101 -4.60(-3.06%)
Mar 17, 2022 153.60 160.00 150.40 150.40 5,302 -6.00(-3.84%)
Mar 16, 2022 158.40 160.96 155.60 156.40 6,458 -1.60(-1.01%)
Mar 15, 2022 150.00 159.40 149.80 158.00 4,871 +6.40(+4.22%)
Mar 14, 2022 178.00 178.00 150.00 151.60 8,558 -28.40(-15.78%)
Mar 11, 2022 180.60 188.60 179.40 180.00 10,248 -2.60(-1.42%)
Mar 10, 2022 172.60 185.40 170.20 182.60 18,283 +4.80(+2.70%)
Mar 09, 2022 176.20 192.39 172.80 177.80 14,249 -0.20(-0.11%)
Mar 08, 2022 175.20 181.20 172.58 178.00 12,324 +3.00(+1.71%)
Mar 07, 2022 166.00 180.00 155.40 175.00 17,505 +6.20(+3.67%)
Mar 04, 2022 177.00 178.00 166.00 168.80 9,305 +1.40(+0.84%)
Mar 03, 2022 170.40 180.00 166.40 167.40 8,225 -7.40(-4.23%)
Mar 02, 2022 184.00 184.40 174.00 174.80 1,531 -8.20(-4.48%)
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.