Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Fathom Holdings Inc (NQ: FTHM )

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 4.500 4.830 4.250 4.250 86,091 -0.40(-8.60%)
Mar 30, 2023 4.500 4.700 4.490 4.650 38,506 +0.16(+3.56%)
Mar 29, 2023 4.770 4.800 4.390 4.490 54,963 -0.25(-5.27%)
Mar 28, 2023 4.870 4.950 4.513 4.740 57,457 -0.11(-2.27%)
Mar 27, 2023 4.770 4.955 4.730 4.850 49,599 +0.13(+2.75%)
Mar 24, 2023 4.620 4.720 4.504 4.720 9,767 +0.18(+3.96%)
Mar 23, 2023 4.150 4.810 4.080 4.540 50,664 +0.08(+1.79%)
Mar 22, 2023 4.480 4.770 4.160 4.460 54,836 +0.13(+3.00%)
Mar 21, 2023 4.290 4.520 4.020 4.330 41,127 +0.13(+3.10%)
Mar 20, 2023 4.130 4.230 3.890 4.200 66,511 +0.05(+1.20%)
Mar 17, 2023 4.900 4.900 4.020 4.150 44,556 -0.79(-15.99%)
Mar 16, 2023 4.770 4.950 4.568 4.940 45,134 +0.15(+3.13%)
Mar 15, 2023 4.070 4.830 3.825 4.790 41,373 +0.62(+14.87%)
Mar 14, 2023 3.980 4.270 3.750 4.170 86,570 +0.35(+9.16%)
Mar 13, 2023 3.420 4.020 3.250 3.820 167,090 +0.20(+5.52%)
Mar 10, 2023 3.800 3.800 3.470 3.620 29,652 +0.00(+0.00%)
Mar 09, 2023 3.950 4.030 3.610 3.620 70,263 -0.33(-8.35%)
Mar 08, 2023 4.170 4.444 3.950 3.950 38,408 -0.18(-4.36%)
Mar 07, 2023 4.410 4.466 4.100 4.130 64,759 -0.34(-7.61%)
Mar 06, 2023 4.530 4.620 4.410 4.470 20,504 -0.07(-1.54%)
Mar 03, 2023 4.480 4.650 4.410 4.540 48,955 +0.00(+0.00%)
Mar 02, 2023 4.570 4.754 4.400 4.540 25,953 -0.12(-2.58%)
Mar 01, 2023 4.790 4.882 4.560 4.660 71,654 -0.08(-1.69%)
Feb 28, 2023 4.900 5.160 4.740 4.740 29,868 -0.17(-3.46%)
Feb 27, 2023 4.890 5.380 4.890 4.910 49,957 -0.11(-2.19%)
Feb 24, 2023 5.000 5.310 4.990 5.020 28,763 -0.08(-1.57%)
Feb 23, 2023 5.270 5.290 4.830 5.100 172,509 -0.15(-2.86%)
Feb 22, 2023 5.730 5.730 5.000 5.250 30,319 -0.28(-5.06%)
Feb 21, 2023 5.710 5.790 5.400 5.530 30,827 -0.18(-3.15%)
Feb 17, 2023 6.050 6.050 5.660 5.710 37,759 -0.42(-6.85%)
Feb 16, 2023 5.250 6.390 5.210 6.130 62,457 +0.59(+10.75%)
Feb 15, 2023 5.320 5.700 5.300 5.535 16,301 +0.08(+1.56%)
Feb 14, 2023 5.250 5.450 5.140 5.450 21,147 +0.13(+2.44%)
Feb 13, 2023 5.560 5.628 5.010 5.320 50,199 -0.29(-5.17%)
Feb 10, 2023 5.960 5.960 5.410 5.610 49,078 -0.24(-4.10%)
Feb 09, 2023 5.570 5.900 5.570 5.850 15,378 +0.44(+8.13%)
Feb 08, 2023 6.125 6.220 5.380 5.410 23,474 -0.69(-11.31%)
Feb 07, 2023 5.770 6.240 5.549 6.100 23,154 +0.22(+3.74%)
Feb 06, 2023 6.000 6.000 5.750 5.880 10,946 -0.12(-2.00%)
Feb 03, 2023 5.980 6.175 5.920 6.000 26,870 -0.10(-1.64%)
Feb 02, 2023 6.240 6.500 6.050 6.100 100,089 -0.05(-0.81%)
Feb 01, 2023 5.370 6.580 5.180 6.150 61,164 +0.80(+14.95%)
Jan 31, 2023 5.450 5.530 5.230 5.350 8,872 +0.06(+1.13%)
Jan 30, 2023 5.250 5.420 5.112 5.290 11,028 +0.04(+0.76%)
Jan 27, 2023 5.400 5.650 4.950 5.250 89,881 +0.25(+5.00%)
Jan 26, 2023 5.290 5.600 5.000 5.000 18,351 -0.30(-5.66%)
Jan 25, 2023 6.200 6.500 5.040 5.300 96,096 -0.87(-14.10%)
Jan 24, 2023 6.750 7.150 6.000 6.170 50,644 -0.82(-11.73%)
Jan 23, 2023 6.510 7.320 6.510 6.990 62,139 +0.48(+7.37%)
Jan 20, 2023 6.385 6.610 6.385 6.510 28,151 +0.19(+3.01%)
Jan 19, 2023 6.110 6.440 6.050 6.320 12,273 +0.02(+0.32%)
Jan 18, 2023 6.135 6.380 6.068 6.300 40,328 +0.12(+1.94%)
Jan 17, 2023 6.190 6.330 6.170 6.180 50,204 -0.04(-0.64%)
Jan 13, 2023 6.140 6.248 6.000 6.220 7,147 +0.01(+0.16%)
Jan 12, 2023 6.490 6.490 6.120 6.210 38,235 -0.10(-1.58%)
Jan 11, 2023 5.740 6.800 5.705 6.310 48,895 +0.76(+13.69%)
Jan 10, 2023 5.290 5.850 5.280 5.550 15,146 +0.26(+4.91%)
Jan 09, 2023 5.300 5.360 5.060 5.290 32,256 +0.32(+6.44%)
Jan 06, 2023 4.630 5.109 4.580 4.970 136,471 +0.37(+8.04%)
Jan 05, 2023 4.550 4.690 4.340 4.600 79,011 +0.02(+0.44%)
Jan 04, 2023 4.300 4.890 4.300 4.580 45,073 +0.28(+6.51%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.