Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Fathom Holdings Inc (NQ: FTHM )

1.620 +0.140 (+9.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 5.940 6.330 5.805 6.260 47,368 +0.24(+3.99%)
May 30, 2023 5.950 6.020 5.741 6.020 4,182 +0.14(+2.38%)
May 26, 2023 5.940 5.990 5.835 5.880 9,681 -0.11(-1.84%)
May 25, 2023 6.220 6.220 5.720 5.990 12,122 -0.15(-2.44%)
May 24, 2023 6.130 6.180 6.050 6.140 16,866 -0.03(-0.49%)
May 23, 2023 6.180 6.300 6.020 6.170 46,041 +0.06(+0.98%)
May 22, 2023 5.940 6.330 5.840 6.110 69,822 +0.09(+1.50%)
May 19, 2023 5.790 6.073 5.690 6.020 50,406 +0.36(+6.36%)
May 18, 2023 6.030 6.120 5.660 5.660 13,360 -0.39(-6.45%)
May 17, 2023 5.960 6.140 5.805 6.050 39,551 +0.25(+4.31%)
May 16, 2023 5.700 6.140 5.700 5.800 31,128 +0.05(+0.87%)
May 15, 2023 5.740 5.750 5.595 5.750 22,067 +0.05(+0.88%)
May 12, 2023 5.680 5.860 5.280 5.700 47,615 -0.05(-0.87%)
May 11, 2023 5.530 6.000 5.222 5.750 58,416 +0.00(+0.00%)
May 10, 2023 5.570 6.000 5.020 5.750 81,739 +0.37(+6.88%)
May 09, 2023 4.890 5.500 4.820 5.380 48,130 +0.49(+10.02%)
May 08, 2023 4.460 4.890 4.400 4.890 8,763 +0.49(+11.14%)
May 05, 2023 4.320 4.540 4.250 4.400 11,606 +0.21(+5.01%)
May 04, 2023 4.360 4.520 4.130 4.190 22,233 -0.21(-4.77%)
May 03, 2023 4.350 4.465 4.310 4.400 11,248 +0.09(+2.09%)
May 02, 2023 4.520 4.530 4.310 4.310 7,868 -0.38(-8.10%)
May 01, 2023 4.950 4.950 4.400 4.690 18,083 -0.21(-4.29%)
Apr 28, 2023 4.260 4.900 4.200 4.900 19,156 +0.64(+15.02%)
Apr 27, 2023 4.250 4.510 4.080 4.260 29,325 +0.19(+4.67%)
Apr 26, 2023 4.040 4.440 4.040 4.070 10,827 +0.05(+1.24%)
Apr 25, 2023 4.600 4.600 3.900 4.020 27,070 -0.62(-13.36%)
Apr 24, 2023 4.900 4.912 4.580 4.640 18,792 -0.33(-6.64%)
Apr 21, 2023 4.600 4.990 4.560 4.970 24,652 +0.46(+10.20%)
Apr 20, 2023 4.900 5.025 4.360 4.510 71,688 -0.43(-8.70%)
Apr 19, 2023 5.050 5.360 4.780 4.940 54,514 -0.14(-2.76%)
Apr 18, 2023 5.090 5.180 4.670 5.080 32,809 -0.01(-0.20%)
Apr 17, 2023 5.420 5.500 5.040 5.090 22,784 -0.41(-7.45%)
Apr 14, 2023 5.350 5.650 5.249 5.500 43,804 +0.00(+0.00%)
Apr 13, 2023 5.080 5.500 5.040 5.500 57,748 +0.43(+8.48%)
Apr 12, 2023 4.850 5.320 4.703 5.070 25,384 +0.23(+4.75%)
Apr 11, 2023 4.780 5.040 4.630 4.840 53,787 +0.44(+10.00%)
Apr 10, 2023 4.020 4.420 4.020 4.400 47,223 +0.38(+9.45%)
Apr 06, 2023 3.810 4.020 3.620 4.020 23,284 +0.12(+3.08%)
Apr 05, 2023 3.770 4.000 3.530 3.900 22,758 +0.05(+1.30%)
Apr 04, 2023 4.110 4.390 3.580 3.850 30,234 -0.22(-5.41%)
Apr 03, 2023 4.310 4.310 3.840 4.070 43,993 -0.18(-4.24%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.