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 (%)
Aug 31, 2023 6.746 6.971 6.602 6.709 10,117 -0.15(-2.19%)
Aug 30, 2023 6.727 6.934 6.720 6.859 6,954 +0.19(+2.91%)
Aug 29, 2023 6.690 6.688 6.596 6.665 2,699 -0.09(-1.34%)
Aug 28, 2023 6.605 6.802 6.605 6.756 6,401 +0.05(+0.70%)
Aug 25, 2023 6.690 6.709 6.624 6.709 4,014 +0.02(+0.28%)
Aug 24, 2023 6.746 6.746 6.568 6.690 7,345 +0.03(+0.42%)
Aug 23, 2023 6.681 6.793 6.601 6.662 11,378 -0.01(-0.15%)
Aug 22, 2023 6.643 6.864 6.605 6.672 13,542 -0.04(-0.55%)
Aug 21, 2023 6.615 6.732 6.568 6.709 10,947 +0.05(+0.70%)
Aug 18, 2023 6.709 6.709 6.563 6.662 9,669 -0.06(-0.84%)
Aug 17, 2023 6.899 6.899 6.615 6.718 14,308 -0.23(-3.29%)
Aug 16, 2023 7.009 7.028 6.906 6.947 2,436 -0.02(-0.35%)
Aug 15, 2023 7.037 7.037 6.911 6.971 9,157 -0.11(-1.59%)
Aug 14, 2023 7.234 7.449 7.060 7.084 17,687 -0.19(-2.58%)
Aug 11, 2023 7.272 7.347 7.143 7.272 25,375 +0.11(+1.54%)
Aug 10, 2023 6.989 7.235 6.989 7.161 19,298 +0.05(+0.65%)
Aug 09, 2023 6.848 7.281 6.756 7.115 36,998 +0.06(+0.91%)
Aug 08, 2023 6.875 7.183 6.756 7.050 23,390 -0.06(-0.78%)
Aug 07, 2023 6.912 7.216 6.774 7.106 76,133 +0.34(+5.04%)
Aug 04, 2023 6.645 6.873 6.636 6.765 28,246 -0.08(-1.21%)
Aug 03, 2023 6.590 6.912 6.590 6.848 12,779 +0.14(+2.06%)
Aug 02, 2023 6.663 6.811 6.479 6.709 22,824 -0.05(-0.75%)
Aug 01, 2023 6.820 6.866 6.668 6.760 15,671 +0.02(+0.34%)
Jul 31, 2023 6.885 6.885 6.378 6.737 19,895 +0.07(+1.04%)
Jul 28, 2023 6.442 6.857 6.442 6.668 23,273 +0.26(+4.10%)
Jul 27, 2023 6.645 6.977 6.272 6.405 70,956 -0.30(-4.53%)
Jul 26, 2023 6.470 6.820 6.415 6.709 71,818 +0.40(+6.28%)
Jul 25, 2023 6.451 6.451 6.276 6.313 7,805 -0.06(-1.01%)
Jul 24, 2023 6.350 6.451 6.276 6.378 17,808 +0.11(+1.76%)
Jul 21, 2023 6.438 6.516 6.193 6.267 16,717 -0.14(-2.16%)
Jul 20, 2023 6.571 6.571 6.359 6.405 8,606 -0.18(-2.66%)
Jul 19, 2023 6.359 6.585 6.221 6.580 14,752 +0.20(+3.18%)
Jul 18, 2023 6.156 6.424 6.129 6.378 20,650 +0.16(+2.52%)
Jul 17, 2023 6.239 6.316 6.170 6.221 5,685 +0.03(+0.45%)
Jul 14, 2023 6.322 6.402 6.175 6.193 26,320 -0.05(-0.74%)
Jul 13, 2023 6.350 6.442 6.175 6.239 17,729 -0.05(-0.81%)
Jul 12, 2023 6.336 6.442 6.129 6.290 16,101 +0.02(+0.29%)
Jul 11, 2023 6.276 6.433 6.139 6.272 19,198 +0.11(+1.72%)
Jul 10, 2023 6.267 6.424 6.110 6.166 7,031 -0.10(-1.62%)
Jul 07, 2023 6.037 6.433 6.037 6.267 7,423 +0.20(+3.29%)
Jul 06, 2023 6.129 6.147 5.944 6.068 14,203 +0.00(+0.05%)
Jul 05, 2023 6.304 6.304 6.046 6.064 16,053 -0.14(-2.23%)
Jul 03, 2023 6.350 6.350 6.193 6.203 6,656 -0.14(-2.18%)
Jun 30, 2023 6.571 6.571 6.156 6.341 13,606 +0.00(+0.00%)
Jun 29, 2023 6.378 6.378 6.221 6.341 9,065 +0.02(+0.29%)
Jun 28, 2023 6.230 6.442 6.230 6.322 5,172 +0.05(+0.73%)
Jun 27, 2023 6.525 6.544 6.230 6.276 11,664 -0.26(-3.94%)
Jun 26, 2023 6.654 6.654 6.175 6.534 21,170 -0.11(-1.68%)
Jun 23, 2023 6.885 6.894 6.617 6.645 16,394 -0.33(-4.76%)
Jun 22, 2023 7.014 7.032 6.866 6.977 19,516 -0.07(-0.98%)
Jun 21, 2023 6.774 7.050 6.691 7.046 19,856 +0.16(+2.34%)
Jun 20, 2023 6.848 6.912 6.608 6.885 28,791 +0.03(+0.40%)
Jun 16, 2023 6.424 6.857 6.166 6.857 84,478 +0.36(+5.53%)
Jun 15, 2023 6.046 6.507 5.825 6.497 258,393 +0.43(+7.14%)
Jun 14, 2023 6.193 6.230 6.064 6.064 8,311 -0.01(-0.15%)
Jun 13, 2023 6.544 6.544 6.037 6.074 19,231 -0.21(-3.37%)
Jun 12, 2023 6.276 6.491 6.120 6.286 11,392 +0.06(+1.04%)
Jun 09, 2023 6.516 6.608 6.064 6.221 53,028 -0.27(-4.12%)
Jun 08, 2023 6.451 6.599 6.387 6.488 51,041 +0.06(+1.00%)
Jun 07, 2023 6.673 6.737 6.314 6.424 65,516 -0.13(-1.97%)
Jun 06, 2023 5.991 6.912 5.853 6.553 230,465 +0.56(+9.38%)
Jun 05, 2023 5.834 5.991 5.788 5.991 16,399 +0.25(+4.33%)
Jun 02, 2023 5.650 5.862 5.548 5.742 27,185 +0.19(+3.49%)
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.