Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Fat Brands Inc (NQ: FAT )

5.180 -0.050 (-0.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.260 5.270 5.160 5.180 7,150 -0.05(-0.96%)
Oct 17, 2024 5.215 5.263 5.170 5.230 8,804 -0.04(-0.76%)
Oct 16, 2024 5.280 5.280 5.120 5.270 15,739 +0.01(+0.19%)
Oct 15, 2024 5.340 5.340 5.080 5.260 8,302 +0.05(+0.96%)
Oct 14, 2024 4.990 5.280 4.911 5.210 54,054 +0.23(+4.62%)
Oct 11, 2024 4.890 4.980 4.780 4.980 27,802 +0.20(+4.18%)
Oct 10, 2024 4.740 4.860 4.650 4.780 14,258 +0.08(+1.70%)
Oct 09, 2024 4.700 4.760 4.640 4.700 16,240 -0.03(-0.63%)
Oct 08, 2024 4.780 4.780 4.610 4.730 6,792 +0.02(+0.42%)
Oct 07, 2024 4.630 4.750 4.630 4.710 18,509 +0.10(+2.28%)
Oct 04, 2024 4.620 4.823 4.600 4.605 12,003 -0.02(-0.33%)
Oct 03, 2024 4.750 4.880 4.620 4.620 19,900 -0.10(-2.11%)
Oct 02, 2024 4.730 4.815 4.700 4.720 13,454 -0.01(-0.21%)
Oct 01, 2024 4.970 4.970 4.710 4.730 25,188 -0.19(-3.86%)
Sep 30, 2024 4.890 4.970 4.770 4.920 26,213 +0.01(+0.20%)
Sep 27, 2024 4.900 4.998 4.760 4.910 21,360 +0.11(+2.29%)
Sep 26, 2024 4.800 4.891 4.690 4.800 19,698 +0.02(+0.44%)
Sep 25, 2024 4.800 4.934 4.750 4.779 15,037 -0.03(-0.65%)
Sep 24, 2024 4.750 4.979 4.750 4.810 26,523 +0.02(+0.42%)
Sep 23, 2024 4.760 4.925 4.680 4.790 20,451 +0.04(+0.84%)
Sep 20, 2024 4.980 5.000 4.750 4.750 29,982 -0.20(-4.04%)
Sep 19, 2024 4.800 4.990 4.780 4.950 15,980 +0.18(+3.77%)
Sep 18, 2024 4.890 4.900 4.739 4.770 28,704 -0.07(-1.45%)
Sep 17, 2024 4.820 4.984 4.800 4.840 21,872 +0.03(+0.62%)
Sep 16, 2024 4.850 4.850 4.800 4.810 4,729 +0.01(+0.21%)
Sep 13, 2024 4.880 4.880 4.790 4.800 15,604 -0.08(-1.74%)
Sep 12, 2024 4.990 4.990 4.800 4.885 14,181 +0.05(+1.14%)
Sep 11, 2024 4.840 4.910 4.830 4.830 5,827 -0.05(-1.02%)
Sep 10, 2024 4.824 4.970 4.785 4.880 12,123 -0.09(-1.81%)
Sep 09, 2024 4.990 5.110 4.760 4.970 18,081 +0.03(+0.61%)
Sep 06, 2024 4.690 4.990 4.620 4.940 19,485 +0.33(+7.16%)
Sep 05, 2024 4.910 5.020 4.610 4.610 29,715 -0.32(-6.49%)
Sep 04, 2024 5.130 5.130 4.900 4.930 21,368 -0.10(-1.89%)
Sep 03, 2024 5.100 5.120 5.010 5.025 12,883 -0.02(-0.50%)
Aug 30, 2024 5.250 5.250 5.040 5.050 21,728 -0.20(-3.81%)
Aug 29, 2024 5.210 5.250 5.159 5.250 12,214 +0.10(+1.94%)
Aug 28, 2024 5.250 5.250 5.140 5.150 18,339 -0.10(-1.90%)
Aug 27, 2024 5.240 5.250 5.221 5.250 5,080 +0.03(+0.57%)
Aug 26, 2024 5.260 5.260 5.220 5.220 17,279 -0.04(-0.76%)
Aug 23, 2024 5.280 5.450 5.250 5.260 42,149 -0.04(-0.75%)
Aug 22, 2024 5.220 5.384 5.220 5.300 11,504 +0.00(+0.00%)
Aug 21, 2024 5.350 5.430 5.220 5.300 20,192 +0.00(+0.00%)
Aug 20, 2024 5.240 5.540 5.220 5.300 20,158 +0.08(+1.53%)
Aug 19, 2024 5.350 5.350 5.150 5.220 22,880 +0.02(+0.38%)
Aug 16, 2024 5.170 5.250 5.140 5.200 23,597 +0.05(+0.97%)
Aug 15, 2024 5.330 5.451 5.090 5.150 92,084 -0.23(-4.28%)
Aug 14, 2024 5.214 5.429 5.185 5.380 69,151 +0.20(+3.84%)
Aug 13, 2024 5.214 5.429 5.166 5.181 31,598 -0.11(-2.01%)
Aug 12, 2024 5.273 5.351 5.162 5.287 16,564 +0.01(+0.28%)
Aug 09, 2024 5.156 5.273 5.019 5.273 9,476 +0.05(+0.93%)
Aug 08, 2024 5.273 5.273 5.166 5.224 7,171 -0.10(-1.83%)
Aug 07, 2024 5.107 5.361 5.097 5.322 16,998 +0.19(+3.61%)
Aug 06, 2024 5.068 5.156 5.045 5.136 5,094 -0.03(-0.57%)
Aug 05, 2024 4.980 5.166 4.980 5.166 18,557 -0.01(-0.19%)
Aug 02, 2024 5.263 5.292 5.022 5.175 89,755 -0.14(-2.57%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.