Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Fathom Holdings Inc (NQ: FTHM )

2.400 +0.100 (+4.35%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.550 2.550 2.270 2.300 88,791 -0.21(-8.37%)
Sep 25, 2024 2.440 2.740 2.370 2.510 81,968 +0.05(+2.03%)
Sep 24, 2024 2.600 2.600 2.190 2.460 113,731 -0.16(-6.11%)
Sep 23, 2024 2.880 2.880 2.620 2.620 92,269 -0.27(-9.34%)
Sep 20, 2024 3.010 3.010 2.800 2.890 115,574 -0.11(-3.67%)
Sep 19, 2024 3.000 3.074 2.870 3.000 66,845 +0.14(+4.90%)
Sep 18, 2024 2.980 3.050 2.850 2.860 79,301 -0.14(-4.67%)
Sep 17, 2024 3.240 3.370 2.970 3.000 153,498 +0.04(+1.35%)
Sep 16, 2024 2.930 3.060 2.800 2.960 111,641 +0.11(+3.86%)
Sep 13, 2024 2.800 3.054 2.603 2.850 104,377 +0.00(+0.00%)
Sep 12, 2024 3.000 3.140 2.725 2.850 113,341 -0.10(-3.39%)
Sep 11, 2024 2.720 2.950 2.640 2.950 38,946 +0.22(+8.06%)
Sep 10, 2024 2.860 2.860 2.660 2.730 63,419 -0.15(-5.37%)
Sep 09, 2024 2.830 2.949 2.600 2.885 114,012 -0.11(-3.51%)
Sep 06, 2024 2.930 3.080 2.800 2.990 62,223 -0.01(-0.33%)
Sep 05, 2024 2.690 3.100 2.600 3.000 130,517 +0.35(+13.21%)
Sep 04, 2024 2.740 2.740 2.550 2.650 68,482 +0.02(+0.76%)
Sep 03, 2024 2.750 2.980 2.600 2.630 218,847 -0.01(-0.38%)
Aug 30, 2024 2.620 2.730 2.560 2.640 53,388 -0.01(-0.38%)
Aug 29, 2024 2.610 2.750 2.540 2.650 47,514 +0.06(+2.32%)
Aug 28, 2024 2.710 2.787 2.570 2.590 56,212 -0.12(-4.43%)
Aug 27, 2024 2.880 2.900 2.610 2.710 78,592 -0.18(-6.23%)
Aug 26, 2024 2.700 2.950 2.700 2.890 126,832 +0.23(+8.65%)
Aug 23, 2024 2.530 2.750 2.500 2.660 129,029 +0.16(+6.40%)
Aug 22, 2024 2.460 2.685 2.450 2.500 87,468 +0.05(+2.04%)
Aug 21, 2024 2.390 2.535 2.370 2.450 79,510 +0.08(+3.38%)
Aug 20, 2024 2.300 2.520 2.300 2.370 117,112 +0.07(+3.04%)
Aug 19, 2024 2.260 2.330 2.260 2.300 73,481 -0.03(-1.29%)
Aug 16, 2024 2.300 2.350 2.290 2.330 45,085 +0.01(+0.43%)
Aug 15, 2024 2.340 2.420 2.290 2.320 38,468 +0.03(+1.31%)
Aug 14, 2024 2.370 2.420 2.250 2.290 51,428 -0.11(-4.58%)
Aug 13, 2024 2.440 2.525 2.330 2.400 43,221 -0.06(-2.44%)
Aug 12, 2024 2.630 2.680 2.410 2.460 67,502 -0.21(-8.04%)
Aug 09, 2024 2.400 2.960 2.350 2.675 176,968 +0.27(+11.46%)
Aug 08, 2024 2.010 2.430 1.960 2.400 55,267 +0.41(+20.60%)
Aug 07, 2024 2.090 2.091 1.920 1.990 33,860 -0.04(-1.97%)
Aug 06, 2024 2.050 2.140 2.030 2.030 28,421 -0.06(-2.87%)
Aug 05, 2024 1.950 2.130 1.910 2.090 81,865 +0.02(+0.97%)
Aug 02, 2024 2.100 2.175 2.050 2.070 8,206 -0.08(-3.50%)
Aug 01, 2024 2.100 2.320 2.100 2.145 51,039 +0.00(+0.23%)
Jul 31, 2024 2.150 2.190 2.070 2.140 57,819 +0.09(+4.39%)
Jul 30, 2024 1.920 2.050 1.910 2.050 19,808 +0.13(+6.77%)
Jul 29, 2024 1.990 2.000 1.920 1.920 11,571 -0.10(-4.95%)
Jul 26, 2024 1.980 2.045 1.940 2.020 33,555 +0.07(+3.59%)
Jul 25, 2024 1.940 2.050 1.901 1.950 19,967 -0.02(-1.02%)
Jul 24, 2024 1.900 2.090 1.885 1.970 104,976 +0.02(+1.03%)
Jul 23, 2024 1.900 1.950 1.900 1.950 9,611 +0.06(+3.17%)
Jul 22, 2024 1.900 1.910 1.860 1.890 11,931 -0.02(-1.05%)
Jul 19, 2024 1.810 1.910 1.760 1.910 7,293 +0.08(+4.37%)
Jul 18, 2024 1.900 1.920 1.830 1.830 22,213 -0.09(-4.69%)
Jul 17, 2024 1.900 1.950 1.880 1.920 4,683 -0.01(-0.52%)
Jul 16, 2024 2.000 2.000 1.819 1.930 66,798 -0.02(-1.03%)
Jul 15, 2024 2.000 2.000 1.870 1.950 52,698 +0.02(+1.04%)
Jul 12, 2024 1.860 1.970 1.800 1.930 40,839 +0.10(+5.46%)
Jul 11, 2024 1.690 1.950 1.690 1.830 88,402 +0.18(+10.57%)
Jul 10, 2024 1.660 1.680 1.620 1.655 17,738 -0.02(-1.49%)
Jul 09, 2024 1.670 1.700 1.650 1.680 12,291 -0.02(-1.18%)
Jul 08, 2024 1.720 1.750 1.670 1.700 31,475 -0.08(-4.49%)
Jul 05, 2024 1.700 1.800 1.700 1.780 51,614 +0.02(+1.14%)
Jul 03, 2024 1.635 1.760 1.570 1.760 13,516 +0.15(+9.32%)
Jul 02, 2024 1.620 1.650 1.573 1.610 12,783 -0.06(-3.59%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.