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 )

5.050 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 (%)
Jun 30, 2023 7.800 8.126 7.382 8.120 1,217 +0.13(+1.65%)
Jun 29, 2023 7.312 7.988 6.940 7.988 2,913 +0.53(+7.05%)
Jun 28, 2023 7.520 11.00 6.420 7.462 14,499 +1.12(+17.73%)
Jun 27, 2023 6.600 6.800 6.000 6.338 6,760 +0.06(+0.92%)
Jun 26, 2023 7.200 7.200 6.200 6.280 3,163 -0.50(-7.37%)
Jun 23, 2023 7.350 7.370 6.100 6.780 87,212 -0.22(-3.14%)
Jun 22, 2023 7.200 7.950 6.844 7.000 6,641 +0.18(+2.58%)
Jun 21, 2023 7.456 7.800 6.824 6.824 2,731 -0.28(-3.91%)
Jun 20, 2023 7.660 7.798 7.000 7.102 7,052 -0.24(-3.22%)
Jun 16, 2023 7.960 9.000 7.000 7.338 7,162 +0.36(+5.16%)
Jun 15, 2023 7.938 8.458 6.978 6.978 7,224 -0.62(-8.18%)
Jun 14, 2023 8.000 8.074 7.600 7.600 3,787 -0.19(-2.41%)
Jun 13, 2023 8.000 8.000 7.496 7.788 4,166 +0.14(+1.78%)
Jun 12, 2023 7.468 8.222 7.398 7.652 3,256 -0.26(-3.31%)
Jun 09, 2023 7.400 8.200 7.400 7.914 3,852 +0.39(+5.21%)
Jun 08, 2023 8.602 8.602 7.200 7.522 6,337 -0.63(-7.73%)
Jun 07, 2023 8.712 9.108 7.996 8.152 3,829 -0.25(-2.95%)
Jun 06, 2023 8.000 9.228 8.000 8.400 3,665 +0.40(+4.95%)
Jun 05, 2023 9.950 10.12 8.000 8.004 3,698 -0.61(-7.12%)
Jun 02, 2023 7.980 8.718 7.980 8.618 3,145 +0.62(+7.73%)
Jun 01, 2023 9.350 10.12 7.980 8.000 3,210 -1.20(-13.04%)
May 31, 2023 9.800 10.12 8.618 9.200 1,819 -0.16(-1.71%)
May 30, 2023 10.00 10.19 9.360 9.360 1,832 -0.44(-4.49%)
May 26, 2023 8.852 9.800 8.852 9.800 1,916 +0.61(+6.61%)
May 25, 2023 9.314 9.810 8.800 9.192 2,590 +0.59(+6.88%)
May 24, 2023 9.548 9.550 8.600 8.600 2,245 -0.60(-6.54%)
May 23, 2023 10.56 10.60 9.202 9.202 3,115 -0.79(-7.91%)
May 22, 2023 10.53 10.74 9.734 9.992 3,119 -0.39(-3.76%)
May 19, 2023 8.754 10.80 8.754 10.38 7,876 +1.72(+19.86%)
May 18, 2023 8.800 8.880 8.400 8.662 1,944 -0.14(-1.57%)
May 17, 2023 8.800 8.800 7.798 8.800 2,642 +0.96(+12.24%)
May 16, 2023 8.600 8.600 7.800 7.840 847 -0.22(-2.73%)
May 15, 2023 7.982 8.602 7.800 8.060 2,639 +0.18(+2.26%)
May 12, 2023 7.860 8.400 7.860 7.882 1,285 -0.04(-0.48%)
May 11, 2023 8.400 8.460 7.920 7.920 1,633 -0.48(-5.71%)
May 10, 2023 8.342 8.400 7.828 8.400 3,068 +0.39(+4.87%)
May 09, 2023 9.000 9.000 7.950 8.010 6,146 -0.59(-6.86%)
May 08, 2023 8.600 8.898 8.502 8.600 2,111 +0.00(+0.00%)
May 05, 2023 9.200 9.200 7.960 8.600 12,056 -0.60(-6.52%)
May 04, 2023 9.356 9.508 9.200 9.200 2,706 -0.07(-0.80%)
May 03, 2023 9.352 10.14 8.996 9.274 1,002 -0.73(-7.26%)
May 02, 2023 9.200 10.60 8.560 10.00 3,994 +1.00(+11.09%)
May 01, 2023 10.20 10.20 8.800 9.002 2,587 -0.43(-4.60%)
Apr 28, 2023 9.000 9.626 8.600 9.436 4,724 +0.15(+1.62%)
Apr 27, 2023 8.200 9.286 8.200 9.286 3,630 +0.21(+2.27%)
Apr 26, 2023 8.952 9.458 8.300 9.080 2,797 +0.19(+2.16%)
Apr 25, 2023 9.950 9.950 8.780 8.888 2,925 -0.31(-3.41%)
Apr 24, 2023 9.760 10.38 9.030 9.202 2,506 -0.68(-6.86%)
Apr 21, 2023 10.00 10.40 9.802 9.880 3,546 -0.12(-1.20%)
Apr 20, 2023 10.75 10.80 9.688 10.00 8,000 +0.15(+1.54%)
Apr 19, 2023 10.35 10.80 9.806 9.848 3,753 -0.64(-6.08%)
Apr 18, 2023 11.80 11.80 10.20 10.49 3,328 -0.51(-4.67%)
Apr 17, 2023 11.00 11.76 10.60 11.00 3,944 +0.00(+0.00%)
Apr 14, 2023 11.20 11.60 10.90 11.00 2,289 -0.19(-1.70%)
Apr 13, 2023 11.48 11.96 11.00 11.19 1,924 -0.27(-2.34%)
Apr 12, 2023 11.56 12.56 11.42 11.46 1,989 -0.29(-2.50%)
Apr 11, 2023 12.42 12.60 11.68 11.75 1,218 -0.17(-1.39%)
Apr 10, 2023 12.43 12.43 11.36 11.92 5,182 -1.08(-8.32%)
Apr 06, 2023 14.00 14.00 12.80 13.00 1,718 -1.13(-8.00%)
Apr 05, 2023 15.01 15.01 13.00 14.13 4,137 -1.34(-8.69%)
Apr 04, 2023 11.55 16.84 11.55 15.47 11,238 +3.47(+28.95%)
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.