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 (%)
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%)
Feb 01, 2021 5.641 5.721 5.466 5.665 74,528 +0.28(+5.17%)
Jan 29, 2021 5.569 5.864 5.243 5.386 57,940 -0.13(-2.31%)
Jan 28, 2021 5.172 5.569 5.092 5.514 69,426 +0.39(+7.61%)
Jan 27, 2021 5.084 5.171 4.997 5.124 34,234 -0.02(-0.31%)
Jan 26, 2021 5.100 5.140 4.790 5.140 35,083 +0.07(+1.41%)
Jan 25, 2021 5.132 5.156 4.917 5.068 36,754 -0.02(-0.31%)
Jan 22, 2021 5.132 5.132 5.005 5.084 15,082 -0.04(-0.78%)
Jan 21, 2021 5.172 5.172 5.047 5.124 27,684 -0.06(-1.08%)
Jan 20, 2021 5.164 5.219 5.013 5.180 20,618 +0.06(+1.09%)
Jan 19, 2021 5.228 5.228 5.013 5.124 36,593 -0.06(-1.23%)
Jan 15, 2021 5.203 5.219 5.088 5.188 24,005 +0.01(+0.15%)
Jan 14, 2021 5.180 5.203 4.973 5.180 27,053 +0.08(+1.56%)
Jan 13, 2021 5.188 5.203 5.013 5.100 38,297 +0.16(+3.22%)
Jan 12, 2021 4.845 5.060 4.753 4.941 37,587 +0.05(+0.98%)
Jan 11, 2021 4.853 4.893 4.647 4.893 23,177 +0.02(+0.49%)
Jan 08, 2021 4.925 4.947 4.806 4.869 24,382 -0.10(-1.92%)
Jan 07, 2021 4.933 5.060 4.718 4.965 104,723 +0.06(+1.13%)
Jan 06, 2021 4.861 5.028 4.742 4.909 58,261 +0.06(+1.15%)
Jan 05, 2021 4.416 4.901 4.376 4.853 112,208 +0.35(+7.77%)
Jan 04, 2021 4.694 5.060 4.384 4.503 56,705 -0.23(-4.87%)
Dec 31, 2020 4.734 4.734 4.734 61,590 +0.03(+0.68%)
Dec 30, 2020 4.877 4.909 4.591 4.702 61,590 -0.06(-1.34%)
Dec 29, 2020 5.140 5.172 4.575 4.766 68,517 -0.33(-6.41%)
Dec 28, 2020 5.092 5.277 4.845 5.092 242,381 +0.45(+9.59%)
Dec 24, 2020 4.611 5.569 4.393 4.647 566,840 -1.20(-20.54%)
Dec 23, 2020 5.975 5.975 5.681 5.848 46,615 -0.13(-2.13%)
Dec 22, 2020 6.055 6.055 5.633 5.975 62,401 -0.15(-2.47%)
Dec 21, 2020 5.888 6.421 5.816 6.126 141,789 +0.10(+1.72%)
Dec 18, 2020 5.888 6.039 5.617 6.023 100,171 -0.05(-0.79%)
Dec 17, 2020 6.039 6.111 5.832 6.071 72,664 -0.05(-0.78%)
Dec 16, 2020 5.880 6.118 5.779 6.118 92,691 +0.21(+3.50%)
Dec 15, 2020 5.959 6.047 5.776 5.912 137,697 -0.27(-4.38%)
Dec 14, 2020 5.967 6.445 5.943 6.182 305,818 -0.10(-1.52%)
Dec 11, 2020 6.858 8.919 5.729 6.278 5,232,028 +1.36(+27.73%)
Dec 10, 2020 4.857 4.929 4.837 4.915 5,039 -0.04(-0.77%)
Dec 09, 2020 4.822 5.203 4.822 4.953 46,013 -0.05(-1.03%)
Dec 08, 2020 5.068 5.068 4.822 5.005 10,919 -0.01(-0.16%)
Dec 07, 2020 4.686 5.013 4.686 5.013 26,603 +0.18(+3.62%)
Dec 04, 2020 4.654 4.893 4.607 4.837 25,137 +0.04(+0.83%)
Dec 03, 2020 4.909 4.909 4.774 4.798 14,320 -0.07(-1.47%)
Dec 02, 2020 5.110 5.110 4.543 4.869 15,230 +0.29(+6.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.