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 )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 7.783 7.804 7.542 7.711 82,819 +0.08(+1.06%)
Apr 29, 2021 7.376 7.646 7.322 7.630 43,366 +0.13(+1.70%)
Apr 28, 2021 7.185 7.503 7.161 7.503 47,595 +0.34(+4.78%)
Apr 27, 2021 7.320 7.327 7.029 7.161 44,486 -0.08(-1.10%)
Apr 26, 2021 6.795 7.336 6.795 7.240 85,849 +0.48(+7.06%)
Apr 23, 2021 6.795 6.795 6.575 6.763 29,913 +0.02(+0.35%)
Apr 22, 2021 6.922 6.922 6.667 6.739 43,762 +0.01(+0.12%)
Apr 21, 2021 6.500 6.962 6.492 6.731 80,490 +0.24(+3.68%)
Apr 20, 2021 6.532 6.675 6.437 6.492 24,558 -0.03(-0.49%)
Apr 19, 2021 6.707 6.755 6.524 6.524 34,999 -0.23(-3.42%)
Apr 16, 2021 6.771 6.793 6.636 6.755 27,525 -0.02(-0.23%)
Apr 15, 2021 6.890 6.938 6.644 6.771 45,019 -0.02(-0.23%)
Apr 14, 2021 6.484 6.823 6.421 6.787 14,201 +0.29(+4.53%)
Apr 13, 2021 6.548 6.604 6.397 6.492 19,570 -0.11(-1.69%)
Apr 12, 2021 6.691 6.691 6.516 6.604 20,584 -0.12(-1.78%)
Apr 09, 2021 6.747 6.819 6.604 6.723 15,962 -0.13(-1.86%)
Apr 08, 2021 7.208 7.208 6.628 6.850 32,332 -0.24(-3.37%)
Apr 07, 2021 6.874 7.264 6.827 7.089 52,251 +0.27(+3.97%)
Apr 06, 2021 6.636 6.843 6.604 6.819 24,958 +0.24(+3.63%)
Apr 05, 2021 6.286 6.628 6.206 6.580 38,072 +0.32(+5.08%)
Apr 01, 2021 6.071 6.365 6.071 6.262 19,983 +0.25(+4.10%)
Mar 31, 2021 6.071 6.429 5.967 6.015 79,369 -0.02(-0.40%)
Mar 30, 2021 6.278 6.278 5.983 6.039 37,239 -0.28(-4.41%)
Mar 29, 2021 6.500 6.699 6.246 6.317 30,873 -0.22(-3.41%)
Mar 26, 2021 6.524 6.747 6.484 6.540 32,552 +0.01(+0.18%)
Mar 25, 2021 6.787 6.898 6.500 6.528 38,399 -0.31(-4.48%)
Mar 24, 2021 6.835 7.121 6.532 6.835 47,898 +0.07(+1.06%)
Mar 23, 2021 6.986 7.145 6.763 6.763 51,958 -0.25(-3.63%)
Mar 22, 2021 7.232 7.517 7.018 7.018 33,350 -0.21(-2.86%)
Mar 19, 2021 7.352 7.479 7.224 7.224 110,100 -0.10(-1.30%)
Mar 18, 2021 7.344 7.509 7.224 7.320 78,433 +0.16(+2.22%)
Mar 17, 2021 7.662 7.662 7.161 7.161 44,419 -0.57(-7.41%)
Mar 16, 2021 7.877 7.985 7.590 7.734 15,395 -0.11(-1.42%)
Mar 15, 2021 8.139 8.173 7.688 7.845 77,448 -0.15(-1.89%)
Mar 12, 2021 7.917 8.147 7.821 7.996 45,875 +0.13(+1.62%)
Mar 11, 2021 8.195 8.218 7.797 7.869 106,327 -0.09(-1.10%)
Mar 10, 2021 7.877 8.131 7.717 7.956 94,527 +0.12(+1.52%)
Mar 09, 2021 7.678 7.917 7.177 7.837 64,621 +0.20(+2.60%)
Mar 08, 2021 7.622 7.917 7.331 7.638 72,842 -0.01(-0.10%)
Mar 05, 2021 7.161 7.662 6.882 7.646 95,646 +0.63(+8.96%)
Mar 04, 2021 7.216 7.273 6.874 7.018 41,960 -0.14(-2.00%)
Mar 03, 2021 7.678 7.752 7.161 7.161 45,578 -0.62(-7.98%)
Mar 02, 2021 8.068 8.177 7.598 7.781 46,364 -0.23(-2.88%)
Mar 01, 2021 6.850 8.092 6.850 8.012 134,337 +1.22(+17.92%)
Feb 26, 2021 6.644 7.002 6.524 6.795 43,738 +0.29(+4.40%)
Feb 25, 2021 6.970 7.010 6.484 6.508 87,461 -0.49(-6.94%)
Feb 24, 2021 6.469 7.041 6.469 6.994 82,395 +0.60(+9.33%)
Feb 23, 2021 6.469 6.659 5.840 6.397 190,283 -0.30(-4.51%)
Feb 22, 2021 7.049 7.145 6.699 6.699 84,339 -0.51(-7.06%)
Feb 19, 2021 7.495 7.512 7.129 7.208 61,711 -0.19(-2.58%)
Feb 18, 2021 7.622 7.922 7.312 7.399 84,671 -0.27(-3.53%)
Feb 17, 2021 8.100 8.155 7.598 7.670 216,887 -0.64(-7.75%)
Feb 16, 2021 8.545 9.070 8.068 8.314 421,273 +0.37(+4.60%)
Feb 12, 2021 6.071 8.672 5.995 7.948 764,418 +1.96(+32.67%)
Feb 11, 2021 6.190 6.233 5.673 5.991 40,028 -0.26(-4.20%)
Feb 10, 2021 6.357 6.405 5.999 6.254 36,207 -0.11(-1.75%)
Feb 09, 2021 6.484 6.492 6.319 6.365 42,902 -0.18(-2.79%)
Feb 08, 2021 6.771 6.771 6.381 6.548 53,392 -0.10(-1.44%)
Feb 05, 2021 6.445 6.869 6.287 6.644 95,646 +0.42(+6.78%)
Feb 04, 2021 5.959 6.652 5.808 6.222 116,025 +0.29(+4.97%)
Feb 03, 2021 5.649 5.951 5.577 5.928 64,484 +0.37(+6.58%)
Feb 02, 2021 5.800 5.840 5.474 5.562 34,154 -0.10(-1.83%)
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.