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 28, 2023 6.630 6.747 6.413 6.580 21,525 -0.30(-4.33%)
Feb 27, 2023 6.639 6.963 6.522 6.878 16,411 +0.24(+3.60%)
Feb 24, 2023 6.567 6.845 6.567 6.639 4,219 -0.05(-0.81%)
Feb 23, 2023 7.081 7.090 6.165 6.693 15,555 -0.17(-2.50%)
Feb 22, 2023 6.991 6.991 6.829 6.864 13,663 -0.08(-1.17%)
Feb 21, 2023 6.918 7.001 6.864 6.945 4,086 -0.03(-0.39%)
Feb 17, 2023 6.864 7.036 6.864 6.973 8,366 -0.02(-0.26%)
Feb 16, 2023 6.900 6.991 6.872 6.991 7,617 +0.18(+2.65%)
Feb 15, 2023 6.738 7.045 6.738 6.810 10,609 +0.09(+1.34%)
Feb 14, 2023 6.657 7.117 6.642 6.720 31,611 -0.28(-3.99%)
Feb 13, 2023 6.991 7.008 6.751 7.000 31,046 +0.09(+1.28%)
Feb 10, 2023 6.530 7.017 6.415 6.911 51,248 +0.51(+8.03%)
Feb 09, 2023 6.645 6.645 6.246 6.397 20,575 -0.28(-4.24%)
Feb 08, 2023 6.743 6.867 6.654 6.681 16,102 -0.05(-0.72%)
Feb 07, 2023 6.636 6.729 6.512 6.729 11,986 +0.10(+1.54%)
Feb 06, 2023 6.654 6.654 6.362 6.627 12,292 +0.34(+5.35%)
Feb 03, 2023 6.170 6.399 6.170 6.291 6,008 -0.01(-0.12%)
Feb 02, 2023 6.158 6.423 5.848 6.299 29,208 +0.14(+2.28%)
Feb 01, 2023 6.052 6.202 5.967 6.158 20,681 +0.23(+3.81%)
Jan 31, 2023 5.883 5.978 5.857 5.932 5,269 +0.05(+0.83%)
Jan 30, 2023 6.043 6.069 5.865 5.883 13,872 -0.13(-2.21%)
Jan 27, 2023 6.167 6.167 5.927 6.016 9,280 -0.15(-2.44%)
Jan 26, 2023 6.202 6.202 5.945 6.167 10,114 +0.00(+0.01%)
Jan 25, 2023 6.105 6.180 5.945 6.166 6,379 -0.06(-1.01%)
Jan 24, 2023 5.803 6.251 5.803 6.229 16,607 +0.42(+7.26%)
Jan 23, 2023 5.803 6.002 5.795 5.807 9,175 +0.01(+0.20%)
Jan 20, 2023 5.803 5.928 5.723 5.796 17,720 +0.03(+0.48%)
Jan 19, 2023 5.759 5.839 5.715 5.768 3,717 -0.08(-1.36%)
Jan 18, 2023 5.981 5.981 5.812 5.848 3,457 -0.02(-0.30%)
Jan 17, 2023 5.706 5.936 5.546 5.865 20,032 +0.24(+4.33%)
Jan 13, 2023 5.777 5.777 5.502 5.622 38,627 -0.12(-2.08%)
Jan 12, 2023 5.883 5.883 5.633 5.741 10,646 -0.14(-2.41%)
Jan 11, 2023 5.892 5.910 5.742 5.883 12,534 +0.14(+2.47%)
Jan 10, 2023 5.626 5.759 5.484 5.741 8,920 +0.17(+3.02%)
Jan 09, 2023 5.484 5.635 5.338 5.573 16,017 +0.35(+6.61%)
Jan 06, 2023 5.095 5.228 4.997 5.228 19,522 +0.13(+2.61%)
Jan 05, 2023 5.024 5.095 4.696 5.095 11,880 +0.07(+1.41%)
Jan 04, 2023 4.607 5.064 4.607 5.024 30,734 +0.33(+6.98%)
Jan 03, 2023 4.342 4.696 4.342 4.696 19,182 +0.31(+7.14%)
Dec 30, 2022 4.279 4.457 4.191 4.383 17,219 +0.06(+1.37%)
Dec 29, 2022 4.368 4.448 4.217 4.324 24,687 -0.03(-0.61%)
Dec 28, 2022 4.811 4.873 4.350 4.350 47,375 -0.51(-10.56%)
Dec 27, 2022 4.900 4.904 4.798 4.864 8,920 -0.03(-0.55%)
Dec 23, 2022 4.971 5.078 4.873 4.891 12,447 -0.08(-1.60%)
Dec 22, 2022 4.891 5.080 4.891 4.971 5,794 +0.08(+1.63%)
Dec 21, 2022 4.864 4.946 4.793 4.891 26,462 +0.02(+0.36%)
Dec 20, 2022 5.205 5.205 4.793 4.873 19,886 -0.07(-1.43%)
Dec 19, 2022 5.484 5.484 4.926 4.944 12,438 -0.28(-5.42%)
Dec 16, 2022 5.254 5.374 5.103 5.228 23,091 -0.03(-0.51%)
Dec 15, 2022 5.360 5.731 5.183 5.254 22,965 -0.14(-2.63%)
Dec 14, 2022 5.422 5.529 5.298 5.396 12,657 -0.08(-1.46%)
Dec 13, 2022 5.688 5.688 4.971 5.476 93,539 -0.10(-1.75%)
Dec 12, 2022 5.582 5.706 5.433 5.573 13,887 -0.01(-0.16%)
Dec 09, 2022 5.706 5.706 5.440 5.582 9,540 +0.04(+0.64%)
Dec 08, 2022 5.389 5.653 5.383 5.546 11,208 +0.25(+4.68%)
Dec 07, 2022 5.148 5.405 5.148 5.298 17,575 +0.07(+1.36%)
Dec 06, 2022 5.688 5.821 5.139 5.228 29,331 -0.44(-7.81%)
Dec 05, 2022 5.981 6.096 5.671 5.671 16,892 -0.35(-5.88%)
Dec 02, 2022 5.963 6.202 5.963 6.025 14,066 -0.04(-0.73%)
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.