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

Fat Brands Inc Cl B (NQ: FATBB )

5.225 +0.105 (+2.05%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 11, 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 (%)
Nov 30, 2022 5.977 340 +0.00(+0.00%)
Nov 29, 2022 6.003 6.003 5.977 5.977 1,611 +0.00(+0.00%)
Nov 28, 2022 6.014 6.014 5.977 5.977 735 -0.02(-0.29%)
Nov 23, 2022 5.995 209 -0.13(-2.14%)
Nov 22, 2022 5.977 6.528 5.977 6.126 16,498 +0.12(+1.93%)
Nov 21, 2022 5.995 6.154 5.750 6.010 1,595 -0.36(-5.67%)
Nov 18, 2022 5.995 6.371 5.995 6.371 834 -0.05(-0.84%)
Nov 17, 2022 6.651 6.651 5.741 6.425 6,051 -0.24(-3.66%)
Nov 16, 2022 6.371 7.972 6.012 6.668 66,352 +0.72(+12.06%)
Nov 15, 2022 6.170 6.170 5.951 5.951 1,717 +0.13(+2.26%)
Nov 14, 2022 5.758 6.126 5.688 5.820 8,777 +0.25(+4.56%)
Nov 11, 2022 5.532 5.566 5.506 5.566 1,777 +0.09(+1.56%)
Nov 10, 2022 5.480 5.480 5.480 5.480 267 +0.04(+0.78%)
Nov 09, 2022 5.386 5.437 5.360 5.437 1,316 -0.01(-0.16%)
Nov 03, 2022 5.446 269 -0.05(-0.93%)
Nov 02, 2022 5.497 5.497 5.497 5.497 565 -0.15(-2.58%)
Nov 01, 2022 5.823 5.985 5.643 5.643 1,101 -0.14(-2.37%)
Oct 31, 2022 5.780 5.780 5.686 5.780 2,063 +0.00(+0.00%)
Oct 28, 2022 5.737 5.780 5.737 5.780 720 +0.18(+3.20%)
Oct 27, 2022 5.951 5.951 5.528 5.601 3,984 -0.11(-1.93%)
Oct 26, 2022 5.352 5.711 5.352 5.711 2,081 +0.37(+6.89%)
Oct 25, 2022 5.540 5.540 5.343 5.343 585 +0.21(+4.00%)
Oct 24, 2022 5.138 149 -0.32(-5.81%)
Oct 21, 2022 5.454 5.454 5.454 5.454 205 +0.09(+1.59%)
Oct 20, 2022 5.437 5.437 5.369 5.369 1,313 -0.09(-1.72%)
Oct 19, 2022 5.377 5.463 5.377 5.463 948 -0.17(-3.04%)
Oct 18, 2022 5.780 5.780 5.369 5.634 2,615 +0.12(+2.17%)
Oct 17, 2022 5.771 5.771 5.480 5.514 3,768 -0.55(-9.04%)
Oct 14, 2022 6.278 6.278 5.771 6.062 1,721 +0.41(+7.27%)
Oct 13, 2022 5.703 5.790 5.651 5.651 1,568 -0.34(-5.71%)
Oct 12, 2022 6.157 6.422 5.994 5.994 1,154 -0.44(-6.85%)
Oct 11, 2022 6.277 6.435 6.277 6.435 901 -0.03(-0.46%)
Oct 07, 2022 6.465 240 -0.57(-8.04%)
Oct 05, 2022 7.030 133 +0.44(+6.62%)
Oct 04, 2022 6.593 6.593 6.593 6.593 721 +0.00(+0.00%)
Sep 30, 2022 6.593 312 -0.04(-0.65%)
Sep 28, 2022 6.636 314 -0.03(-0.39%)
Sep 27, 2022 6.396 6.662 6.396 6.662 990 -0.34(-4.89%)
Sep 26, 2022 7.004 7.004 7.004 7.004 414 +0.72(+11.44%)
Sep 23, 2022 6.508 7.047 6.285 6.285 2,909 +0.03(+0.55%)
Sep 20, 2022 6.251 177 +0.00(+0.00%)
Sep 16, 2022 6.251 496 -0.42(-6.29%)
Sep 15, 2022 6.670 6.670 6.625 6.670 2,619 -0.14(-2.11%)
Sep 14, 2022 7.013 7.013 6.814 6.814 565 -0.20(-2.84%)
Sep 13, 2022 6.739 7.013 6.730 7.013 1,518 -0.03(-0.36%)
Sep 12, 2022 7.086 7.086 7.021 7.039 1,860 +0.33(+4.87%)
Sep 08, 2022 6.712 337 +0.02(+0.24%)
Sep 07, 2022 6.842 6.842 6.696 6.696 1,561 -0.15(-2.25%)
Sep 06, 2022 6.850 6.850 6.850 6.850 1,251 +0.41(+6.38%)
Sep 02, 2022 7.013 7.124 6.422 6.439 8,817 -0.68(-9.61%)
Aug 31, 2022 7.124 233 -0.72(-9.17%)
Aug 29, 2022 7.844 144 +0.55(+7.51%)
Aug 26, 2022 7.379 7.379 7.295 7.295 467 +0.32(+4.54%)
Aug 25, 2022 7.167 7.535 6.979 6.979 739 -0.33(-4.45%)
Aug 24, 2022 6.962 7.368 6.962 7.304 1,432 -0.32(-4.16%)
Aug 23, 2022 7.707 7.707 7.621 7.621 448 +0.21(+2.77%)
Aug 19, 2022 7.415 198 -0.29(-3.78%)
Aug 18, 2022 7.741 7.951 7.707 7.707 554 -0.13(-1.64%)
Aug 17, 2022 8.395 8.395 7.587 7.835 1,818 -0.37(-4.55%)
Aug 16, 2022 7.295 8.209 7.295 8.209 5,340 +0.49(+6.28%)
Aug 15, 2022 7.843 9.796 7.047 7.724 191,257 +0.02(+0.22%)
Aug 12, 2022 7.479 7.850 7.479 7.707 6,359 +0.16(+2.12%)
Aug 11, 2022 7.707 7.707 7.546 7.546 2,902 +0.17(+2.29%)
Aug 10, 2022 7.175 7.774 7.175 7.378 4,175 -0.10(-1.35%)
Aug 09, 2022 7.142 7.588 7.142 7.479 2,316 -0.15(-1.99%)
Aug 08, 2022 8.322 8.322 6.796 7.631 29,547 -0.38(-4.74%)
Aug 05, 2022 8.769 9.275 7.993 8.010 35,118 -0.93(-10.38%)
Aug 04, 2022 9.258 10.77 8.853 8.938 60,643 -0.26(-2.84%)
Aug 03, 2022 9.266 9.909 8.668 9.199 20,059 -0.79(-7.93%)
Aug 02, 2022 12.10 12.10 8.499 9.991 130,068 -2.66(-21.00%)
Aug 01, 2022 7.588 12.90 7.403 12.65 315,237 +5.50(+76.98%)
Jul 29, 2022 7.146 7.146 7.146 7.146 407 +0.33(+4.86%)
Jul 28, 2022 6.282 6.815 6.282 6.815 744 +0.15(+2.31%)
Jul 26, 2022 6.661 272 -0.83(-11.04%)
Jul 25, 2022 6.619 7.487 6.619 7.487 1,672 +1.06(+16.54%)
Jul 22, 2022 7.142 7.142 6.425 6.425 697 -0.31(-4.63%)
Jul 20, 2022 6.737 449 +0.06(+0.88%)
Jul 19, 2022 6.678 6.678 6.678 6.678 434 +0.08(+1.28%)
Jul 18, 2022 6.594 6.594 6.594 6.594 360 +0.10(+1.56%)
Jul 15, 2022 6.712 6.712 6.492 6.492 469 -0.22(-3.27%)
Jul 14, 2022 6.661 6.712 6.619 6.712 1,663 +0.05(+0.76%)
Jul 13, 2022 6.661 6.661 6.661 6.661 640 -0.02(-0.25%)
Jul 11, 2022 6.678 60 +0.13(+1.93%)
Jul 08, 2022 6.551 6.551 6.551 6.551 219 -0.01(-0.19%)
Jul 07, 2022 6.564 6.564 6.564 6.564 237 +0.41(+6.65%)
Jul 06, 2022 6.155 6.155 6.155 6.155 531 +0.17(+2.82%)
Jul 05, 2022 6.518 6.518 5.986 5.986 455 -0.41(-6.46%)
Jul 01, 2022 6.400 6.400 6.400 6.400 584 -0.04(-0.65%)
Jun 30, 2022 6.475 6.475 5.919 6.442 667 -0.13(-1.93%)
Jun 29, 2022 6.703 6.703 6.155 6.568 1,633 -0.16(-2.38%)
Jun 28, 2022 6.703 6.728 6.138 6.728 1,769 +0.37(+5.84%)
Jun 27, 2022 6.138 6.492 5.919 6.357 1,704 +0.07(+1.07%)
Jun 24, 2022 6.290 6.290 6.197 6.290 3,657 +0.59(+10.35%)
Jun 22, 2022 5.700 97 +0.34(+6.29%)
Jun 17, 2022 5.363 220 +0.24(+4.78%)
Jun 16, 2022 5.118 5.118 5.118 5.118 693 -0.25(-4.71%)
Jun 15, 2022 5.169 5.371 5.169 5.371 467 -0.10(-1.81%)
Jun 13, 2022 5.470 234 +0.02(+0.42%)
Jun 10, 2022 5.447 5.447 5.447 5.447 143 -0.48(-8.05%)
Jun 09, 2022 5.924 5.924 5.924 5.924 448 +0.38(+6.86%)
Jun 08, 2022 5.540 5.544 5.544 5.544 250 -0.19(-3.37%)
Jun 03, 2022 5.737 72 +0.13(+2.32%)
Jun 02, 2022 5.621 5.621 5.430 5.607 2,930 +0.21(+3.91%)
May 31, 2022 5.396 250 -0.08(-1.39%)
May 27, 2022 5.143 5.480 5.143 5.472 2,806 +0.14(+2.69%)
May 26, 2022 4.764 5.379 4.764 5.329 3,473 +0.41(+8.40%)
May 25, 2022 4.916 4.916 4.916 4.916 1,372 -0.05(-1.10%)
May 24, 2022 4.946 5.025 4.946 4.970 3,199 -0.00(-0.08%)
May 20, 2022 4.975 125 -0.40(-7.38%)
May 19, 2022 5.742 5.742 4.916 5.371 4,088 +0.46(+9.26%)
May 18, 2022 5.051 5.051 4.916 4.916 1,499 -0.28(-5.36%)
May 17, 2022 5.059 5.236 5.059 5.194 2,426 +0.08(+1.48%)
May 16, 2022 5.337 5.801 4.637 5.118 4,719 -0.68(-11.77%)
May 12, 2022 5.801 293 -0.38(-6.16%)
May 10, 2022 6.182 50 +0.01(+0.13%)
May 09, 2022 6.173 6.173 6.173 6.173 414 -0.01(-0.13%)
May 06, 2022 6.173 6.182 6.173 6.182 530 +0.39(+6.71%)
May 05, 2022 6.029 6.029 5.793 5.793 1,052 -0.39(-6.29%)
May 04, 2022 6.124 6.182 6.124 6.182 1,041 +0.14(+2.33%)
May 03, 2022 6.041 6.041 6.041 6.041 588 -0.10(-1.62%)
Apr 28, 2022 6.140 176 -0.07(-1.07%)
Apr 27, 2022 6.206 6.206 6.206 6.206 453 -0.02(-0.32%)
Apr 26, 2022 6.372 6.372 6.223 6.226 1,344 +0.01(+0.18%)
Apr 25, 2022 6.504 6.504 6.215 6.215 1,135 -0.81(-11.54%)
Apr 22, 2022 7.026 7.026 7.026 7.026 287 +0.02(+0.35%)
Apr 21, 2022 6.372 7.009 6.372 7.001 1,625 +0.44(+6.68%)
Apr 20, 2022 6.562 6.562 6.562 6.562 454 -0.06(-0.88%)
Apr 14, 2022 6.620 235 +0.25(+3.90%)
Apr 13, 2022 6.537 6.537 6.372 6.372 1,054 -0.28(-4.23%)
Apr 12, 2022 6.637 6.653 6.637 6.653 606 -0.01(-0.12%)
Apr 11, 2022 6.662 6.662 6.662 6.662 485 -0.28(-4.05%)
Apr 08, 2022 6.943 6.943 6.943 6.943 714 -0.00(-0.00%)
Apr 07, 2022 7.655 7.655 6.943 6.943 9,066 -0.67(-8.80%)
Apr 06, 2022 7.613 7.613 7.613 7.613 802 -0.01(-0.12%)
Apr 05, 2022 7.572 7.622 7.572 7.622 1,054 +0.04(+0.55%)
Apr 04, 2022 7.456 7.936 7.456 7.580 4,142 -0.42(-5.23%)
Apr 01, 2022 7.539 7.998 7.539 7.998 1,473 -0.03(-0.36%)
Mar 31, 2022 7.770 8.424 7.522 8.027 6,133 -0.22(-2.71%)
Mar 30, 2022 9.103 10.07 7.704 8.251 67,342 -0.48(-5.50%)
Mar 29, 2022 6.620 9.723 6.620 8.730 178,807 +2.36(+37.01%)
Mar 28, 2022 7.365 7.365 6.372 6.372 2,266 -0.25(-3.75%)
Mar 25, 2022 6.711 6.711 6.620 6.620 3,308 -0.09(-1.31%)
Mar 24, 2022 6.786 6.786 6.708 6.708 719 +0.21(+3.19%)
Mar 23, 2022 6.331 6.774 6.223 6.500 1,706 +0.05(+0.71%)
Mar 22, 2022 6.487 6.487 6.455 6.455 4,275 +0.22(+3.45%)
Mar 21, 2022 6.264 6.521 6.235 6.240 3,810 +0.20(+3.28%)
Mar 18, 2022 6.537 6.711 5.942 6.041 6,807 -0.42(-6.53%)
Mar 17, 2022 6.016 6.463 5.793 6.463 5,685 +0.09(+1.43%)
Mar 16, 2022 6.372 6.372 6.372 6.372 667 -0.40(-5.87%)
Mar 15, 2022 6.769 6.769 6.769 6.769 257 +0.32(+5.01%)
Mar 11, 2022 6.446 280 -0.24(-3.59%)
Mar 10, 2022 6.686 6.686 6.686 6.686 554 -0.35(-4.94%)
Mar 09, 2022 6.951 7.034 6.951 7.034 2,048 -0.20(-2.75%)
Mar 08, 2022 7.233 7.252 7.233 7.233 2,919 -0.01(-0.11%)
Mar 07, 2022 7.688 7.688 7.241 7.241 7,289 -0.38(-4.99%)
Mar 04, 2022 7.622 7.622 7.622 7.622 849 -0.07(-0.97%)
Mar 03, 2022 7.696 7.696 7.696 7.696 356 -0.35(-4.31%)
Mar 02, 2022 8.044 8.044 7.870 8.043 3,997 +0.35(+4.51%)
Mar 01, 2022 7.944 8.135 7.696 7.696 5,327 -0.25(-3.12%)
Feb 28, 2022 8.068 8.176 7.932 7.944 1,075 +0.26(+3.33%)
Feb 25, 2022 7.448 7.688 7.448 7.688 1,431 +0.15(+1.98%)
Feb 24, 2022 7.051 7.539 7.051 7.539 1,880 -0.70(-8.52%)
Feb 23, 2022 7.962 8.241 7.613 8.241 5,695 +0.88(+12.02%)
Feb 22, 2022 8.722 9.057 6.744 7.357 25,245 -1.52(-17.08%)
Feb 18, 2022 8.872 0 -0.39(-4.19%)
Feb 17, 2022 9.260 9.260 9.260 9.260 259 -0.07(-0.71%)
Feb 16, 2022 9.318 9.351 9.318 9.326 2,037 -0.03(-0.35%)
Feb 15, 2022 9.351 9.359 9.351 9.359 1,634 +0.07(+0.80%)
Feb 11, 2022 9.285 644 +0.13(+1.43%)
Feb 09, 2022 9.154 400 +0.23(+2.57%)
Feb 08, 2022 9.080 9.408 8.925 8.925 18,365 -0.44(-4.72%)
Feb 07, 2022 8.639 9.367 8.516 9.367 2,056 +0.43(+4.85%)
Feb 03, 2022 8.933 698 -0.19(-2.06%)
Feb 02, 2022 8.401 9.138 8.401 9.121 2,741 -0.31(-3.30%)
Feb 01, 2022 8.508 9.432 8.508 9.432 3,030 +0.92(+10.87%)
Jan 31, 2022 8.488 8.508 8.488 8.508 1,107 +0.02(+0.29%)
Jan 28, 2022 8.483 8.483 8.483 8.483 631 -0.11(-1.24%)
Jan 27, 2022 8.589 8.589 8.589 8.589 1,256 -0.02(-0.19%)
Jan 26, 2022 8.647 8.704 8.606 8.606 2,488 -0.16(-1.77%)
Jan 25, 2022 8.778 8.778 8.589 8.761 4,705 +0.04(+0.47%)
Jan 24, 2022 9.056 9.056 8.246 8.720 8,497 -0.36(-3.96%)
Jan 21, 2022 9.612 9.630 8.966 9.080 6,543 -0.65(-6.70%)
Jan 20, 2022 9.694 10.00 9.694 9.733 2,267 +0.04(+0.40%)
Jan 19, 2022 9.695 9.695 9.694 9.694 1,152 +0.00(+0.00%)
Jan 18, 2022 9.694 9.694 9.694 9.694 1,167 -0.11(-1.09%)
Jan 14, 2022 9.800 0 +0.06(+0.59%)
Jan 13, 2022 9.743 9.747 9.686 9.743 2,921 -0.13(-1.37%)
Jan 12, 2022 9.709 9.878 9.318 9.878 3,593 +0.16(+1.68%)
Jan 11, 2022 9.702 10.23 9.350 9.714 2,919 +0.10(+1.06%)
Jan 10, 2022 9.653 9.943 9.612 9.612 5,157 -0.82(-7.84%)
Jan 07, 2022 9.373 10.47 9.358 10.43 3,730 +0.38(+3.74%)
Jan 06, 2022 10.23 10.23 9.735 10.05 7,240 -0.58(-5.46%)
Jan 05, 2022 11.24 11.24 10.43 10.63 5,513 -0.37(-3.35%)
Jan 04, 2022 11.04 11.04 10.63 11.00 6,179 +0.01(+0.08%)
Jan 03, 2022 11.06 11.42 10.76 10.99 9,100 -0.11(-0.96%)
Dec 31, 2021 11.09 11.26 10.84 11.10 3,036 -0.17(-1.53%)
Dec 30, 2021 10.81 11.44 10.81 11.27 5,680 +0.21(+1.92%)
Dec 29, 2021 11.35 11.35 11.04 11.06 4,421 -0.12(-1.10%)
Dec 28, 2021 11.68 11.68 11.11 11.18 5,080 -0.02(-0.21%)
Dec 27, 2021 12.23 12.23 11.05 11.21 6,020 -1.02(-8.37%)
Dec 23, 2021 11.86 12.27 11.45 12.23 14,902 +1.06(+9.52%)
Dec 22, 2021 10.36 11.86 10.36 11.17 7,887 +0.53(+5.00%)
Dec 21, 2021 10.54 10.73 10.52 10.63 3,045 +0.16(+1.56%)
Dec 20, 2021 11.45 11.45 10.16 10.47 3,351 -0.59(-5.33%)
Dec 17, 2021 9.629 11.06 8.800 11.06 59,452 +1.39(+14.38%)
Dec 16, 2021 9.154 9.686 9.154 9.669 6,817 +0.02(+0.25%)
Dec 15, 2021 9.170 9.661 8.696 9.645 24,494 +0.32(+3.47%)
Dec 14, 2021 9.898 9.898 9.072 9.322 6,879 -0.52(-5.28%)
Dec 13, 2021 10.47 11.29 9.129 9.841 30,858 -0.76(-7.18%)
Dec 10, 2021 11.21 11.70 9.620 10.60 70,635 -0.28(-2.56%)
Dec 09, 2021 10.97 12.21 10.24 10.88 94,834 -0.17(-1.55%)
Dec 08, 2021 9.326 11.31 8.794 11.05 139,445 +1.82(+19.66%)
Dec 07, 2021 8.066 9.440 8.066 9.236 111,153 +0.79(+9.29%)
Dec 06, 2021 9.121 9.653 7.690 8.450 155,044 -0.02(-0.19%)
Dec 03, 2021 8.753 8.794 7.412 8.467 108,536 -0.33(-3.72%)
Dec 02, 2021 9.645 9.694 8.581 8.794 125,009 -1.21(-12.10%)
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.