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

(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 (%)
Sep 29, 2023 5.820 6.250 5.300 5.750 27,797 -0.25(-4.17%)
Sep 28, 2023 6.000 6.410 5.700 6.000 14,953 +0.18(+3.16%)
Sep 27, 2023 6.000 6.096 5.200 5.816 23,767 -0.19(-3.10%)
Sep 26, 2023 5.600 6.198 5.400 6.002 6,146 +0.50(+9.13%)
Sep 25, 2023 6.000 5.688 5.580 5.500 4,370 -0.50(-8.39%)
Sep 22, 2023 5.816 6.200 5.600 6.004 4,832 +0.01(+0.20%)
Sep 21, 2023 6.394 6.394 5.800 5.992 8,134 +0.01(+0.17%)
Sep 20, 2023 6.000 6.382 5.902 5.982 3,820 -0.32(-5.05%)
Sep 19, 2023 6.400 7.356 6.200 6.300 5,396 -1.10(-14.86%)
Sep 18, 2023 8.000 8.000 7.100 7.400 4,047 -0.40(-5.13%)
Sep 15, 2023 8.000 8.400 7.580 7.800 5,855 -0.06(-0.76%)
Sep 14, 2023 8.800 8.800 7.600 7.860 2,182 -0.74(-8.60%)
Sep 13, 2023 8.200 9.400 8.146 8.600 659 +0.00(+0.05%)
Sep 12, 2023 9.200 9.400 8.596 8.596 466 -0.42(-4.70%)
Sep 11, 2023 8.894 9.694 8.894 9.020 731 -0.24(-2.59%)
Sep 08, 2023 9.000 9.478 8.700 9.260 631 +0.03(+0.35%)
Sep 07, 2023 8.802 9.562 8.802 9.228 661 -0.74(-7.46%)
Sep 06, 2023 9.600 10.20 9.380 9.972 535 +0.17(+1.76%)
Sep 05, 2023 9.200 9.810 8.804 9.800 1,610 +0.80(+8.89%)
Sep 01, 2023 8.800 9.800 8.800 9.000 789 -0.20(-2.20%)
Aug 31, 2023 9.558 9.600 8.802 9.202 207 +0.10(+1.08%)
Aug 30, 2023 8.612 9.406 8.604 9.104 391 -0.12(-1.26%)
Aug 29, 2023 8.600 9.798 8.600 9.220 682 +0.01(+0.09%)
Aug 28, 2023 9.400 9.750 8.600 9.212 494 +0.32(+3.55%)
Aug 25, 2023 9.200 9.800 8.200 8.896 1,328 -0.67(-7.02%)
Aug 24, 2023 9.800 9.800 9.200 9.568 901 -0.23(-2.37%)
Aug 23, 2023 9.400 9.800 9.400 9.800 213 +0.23(+2.45%)
Aug 22, 2023 9.800 9.974 9.400 9.566 784 -0.42(-4.19%)
Aug 21, 2023 10.60 10.87 9.800 9.984 1,036 +0.53(+5.61%)
Aug 18, 2023 10.18 10.18 9.200 9.454 3,512 -0.43(-4.37%)
Aug 17, 2023 9.810 10.20 9.800 9.886 806 -0.33(-3.25%)
Aug 16, 2023 10.80 10.80 10.00 10.22 1,752 -0.58(-5.39%)
Aug 15, 2023 10.20 11.00 10.20 10.80 5,139 +0.71(+7.04%)
Aug 14, 2023 14.99 15.48 9.200 10.09 11,777 -5.36(-34.71%)
Aug 11, 2023 17.20 17.20 14.43 15.45 4,536 -1.89(-10.88%)
Aug 10, 2023 16.47 17.80 15.40 17.34 3,183 +0.87(+5.31%)
Aug 09, 2023 17.40 18.00 15.62 16.47 6,630 -0.04(-0.23%)
Aug 08, 2023 16.00 17.04 14.19 16.50 12,961 +2.50(+17.89%)
Aug 07, 2023 16.00 16.00 14.00 14.00 4,766 -0.62(-4.27%)
Aug 04, 2023 14.00 16.40 13.01 14.62 7,937 +1.57(+12.01%)
Aug 03, 2023 12.40 14.80 12.20 13.06 4,466 +0.98(+8.08%)
Aug 02, 2023 11.84 14.90 11.14 12.08 5,599 -0.12(-1.00%)
Aug 01, 2023 11.20 12.40 11.20 12.20 4,209 +0.94(+8.37%)
Jul 31, 2023 12.00 12.00 11.16 11.26 1,178 -0.54(-4.59%)
Jul 28, 2023 11.29 12.00 10.89 11.80 1,197 +0.90(+8.28%)
Jul 27, 2023 11.60 12.00 10.75 10.90 2,583 -0.70(-6.03%)
Jul 26, 2023 9.800 11.60 9.766 11.60 6,411 +2.10(+22.08%)
Jul 25, 2023 9.374 9.780 8.718 9.502 2,714 +0.25(+2.70%)
Jul 24, 2023 8.200 9.958 8.200 9.252 3,789 +0.85(+10.14%)
Jul 21, 2023 8.800 8.900 8.204 8.400 464 -0.18(-2.10%)
Jul 20, 2023 8.490 8.598 7.856 8.580 1,919 -0.32(-3.57%)
Jul 19, 2023 8.398 8.988 8.398 8.898 3,240 +0.70(+8.51%)
Jul 18, 2023 8.200 8.200 7.600 8.200 1,462 +0.18(+2.22%)
Jul 17, 2023 7.432 8.194 7.432 8.022 844 +0.22(+2.85%)
Jul 14, 2023 7.800 8.192 7.800 7.800 1,042 -0.10(-1.22%)
Jul 13, 2023 7.076 8.118 7.076 7.896 2,417 +0.68(+9.36%)
Jul 12, 2023 6.998 7.600 6.998 7.220 1,030 -0.09(-1.26%)
Jul 11, 2023 6.800 7.522 6.800 7.312 811 +0.03(+0.36%)
Jul 10, 2023 6.800 7.600 6.720 7.286 1,583 +0.15(+2.07%)
Jul 07, 2023 7.000 7.358 6.800 7.138 988 -0.04(-0.61%)
Jul 06, 2023 7.398 7.398 7.000 7.182 814 -0.22(-2.95%)
Jul 05, 2023 7.600 7.806 7.250 7.400 957 -0.18(-2.43%)
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.