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 )

5.100 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 4.320 4.710 4.320 4.650 69,934 +0.24(+5.44%)
Feb 28, 2024 4.410 4.437 4.380 4.410 1,289 +0.00(+0.00%)
Feb 27, 2024 4.340 4.420 4.340 4.410 1,599 +0.06(+1.38%)
Feb 26, 2024 4.310 4.650 4.310 4.350 11,975 +0.04(+0.93%)
Feb 23, 2024 4.390 4.411 4.250 4.310 3,766 -0.09(-2.05%)
Feb 22, 2024 4.400 4.452 4.400 4.400 1,075 -0.08(-1.79%)
Feb 21, 2024 4.410 4.600 4.410 4.480 3,700 +0.01(+0.22%)
Feb 20, 2024 4.390 4.530 4.132 4.470 9,289 -0.13(-2.91%)
Feb 16, 2024 4.604 4.604 4.604 4.604 388 +0.11(+2.49%)
Feb 15, 2024 4.690 4.690 4.334 4.492 1,665 -0.06(-1.27%)
Feb 14, 2024 3.990 4.550 3.990 4.550 4,356 +0.51(+12.62%)
Feb 13, 2024 4.026 4.157 3.990 4.040 2,754 -0.14(-3.43%)
Feb 12, 2024 4.250 4.250 3.990 4.184 1,360 -0.01(-0.16%)
Feb 09, 2024 4.000 4.230 4.000 4.190 1,420 +0.19(+4.75%)
Feb 08, 2024 4.120 4.170 4.000 4.000 10,299 -0.26(-6.07%)
Feb 07, 2024 4.260 4.330 4.181 4.259 3,819 -0.06(-1.40%)
Feb 06, 2024 4.210 4.355 4.210 4.319 683 +0.01(+0.21%)
Feb 05, 2024 4.310 4.331 4.310 4.310 2,158 -0.08(-1.82%)
Feb 02, 2024 4.300 4.551 4.300 4.390 1,457 +0.03(+0.80%)
Feb 01, 2024 4.360 4.360 4.355 4.355 548 +0.00(+0.11%)
Jan 31, 2024 4.350 4.350 4.350 4.350 468 -0.14(-3.12%)
Jan 30, 2024 4.490 4.490 4.490 4.490 981 -0.02(-0.55%)
Jan 29, 2024 4.360 4.515 4.304 4.515 852 +0.10(+2.38%)
Jan 26, 2024 4.647 4.647 4.370 4.410 4,398 -0.00(-0.02%)
Jan 25, 2024 4.380 4.620 4.380 4.411 3,412 +0.01(+0.24%)
Jan 24, 2024 4.450 4.485 4.400 4.400 12,132 -0.05(-1.12%)
Jan 23, 2024 4.450 4.450 4.450 4.450 427 -0.03(-0.67%)
Jan 22, 2024 4.650 4.650 4.480 4.480 744 +0.01(+0.22%)
Jan 19, 2024 4.450 4.650 4.426 4.470 3,982 +0.03(+0.68%)
Jan 18, 2024 4.330 4.450 4.330 4.440 2,417 +0.02(+0.45%)
Jan 17, 2024 4.670 4.670 4.400 4.420 7,850 -0.08(-1.78%)
Jan 16, 2024 4.500 4.500 4.425 4.500 11,117 +0.03(+0.56%)
Jan 12, 2024 4.490 4.500 4.475 4.475 38,044 -0.08(-1.86%)
Jan 11, 2024 4.550 4.560 4.450 4.560 18,575 +0.11(+2.47%)
Jan 10, 2024 4.510 4.650 4.400 4.450 6,402 -0.12(-2.63%)
Jan 09, 2024 4.600 4.870 4.510 4.570 2,205 -0.13(-2.77%)
Jan 08, 2024 4.660 4.740 4.605 4.700 2,429 +0.04(+0.75%)
Jan 05, 2024 4.490 4.740 4.490 4.665 1,205 +0.07(+1.41%)
Jan 04, 2024 4.500 4.650 4.480 4.600 2,855 +0.10(+2.22%)
Jan 03, 2024 4.447 4.650 4.447 4.500 3,229 +0.03(+0.67%)
Jan 02, 2024 4.240 4.550 4.240 4.470 2,885 +0.01(+0.26%)
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%)
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.