Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fathom Holdings Inc (NQ: FTHM )

1.760 +0.220 (+14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.500 1.770 1.470 1.760 117,268 +0.22(+14.29%)
Apr 15, 2024 1.680 1.761 1.400 1.540 106,359 -0.26(-14.44%)
Apr 12, 2024 1.830 1.839 1.760 1.800 15,291 -0.05(-2.70%)
Apr 11, 2024 1.900 1.900 1.810 1.850 10,990 -0.04(-2.12%)
Apr 10, 2024 1.900 1.940 1.850 1.890 20,037 -0.04(-2.07%)
Apr 09, 2024 1.890 1.960 1.880 1.930 25,926 +0.03(+1.58%)
Apr 08, 2024 1.960 1.960 1.885 1.900 35,849 -0.08(-4.04%)
Apr 05, 2024 1.990 2.000 1.910 1.980 36,651 +0.02(+1.02%)
Apr 04, 2024 1.870 2.000 1.860 1.960 88,603 -0.04(-2.00%)
Apr 03, 2024 1.930 2.020 1.930 2.000 43,565 +0.02(+1.01%)
Apr 02, 2024 2.030 2.030 1.900 1.980 48,135 -0.02(-1.00%)
Apr 01, 2024 1.990 2.060 1.990 2.000 56,551 +0.01(+0.50%)
Mar 28, 2024 1.950 2.025 1.920 1.990 53,227 +0.03(+1.53%)
Mar 27, 2024 1.900 1.970 1.850 1.960 159,754 +0.06(+3.16%)
Mar 26, 2024 1.980 1.980 1.870 1.900 83,498 -0.10(-5.00%)
Mar 25, 2024 1.910 2.000 1.870 2.000 54,593 +0.08(+4.17%)
Mar 22, 2024 1.940 1.990 1.884 1.920 69,812 -0.01(-0.52%)
Mar 21, 2024 2.000 2.000 1.850 1.930 46,088 -0.04(-2.03%)
Mar 20, 2024 1.980 2.030 1.880 1.970 71,398 +0.00(+0.00%)
Mar 19, 2024 2.420 2.420 1.885 1.970 324,927 +0.08(+4.23%)
Mar 18, 2024 2.190 2.250 1.740 1.890 153,915 -0.27(-12.50%)
Mar 15, 2024 2.280 2.280 2.020 2.160 231,539 -0.30(-12.20%)
Mar 14, 2024 2.630 2.640 2.411 2.460 19,171 -0.14(-5.38%)
Mar 13, 2024 2.660 2.670 2.590 2.600 8,738 -0.02(-0.57%)
Mar 12, 2024 2.690 2.750 2.580 2.615 13,250 -0.08(-3.15%)
Mar 11, 2024 2.760 2.760 2.700 2.700 13,791 +0.01(+0.37%)
Mar 08, 2024 2.630 2.805 2.560 2.690 38,885 +0.06(+2.28%)
Mar 07, 2024 2.540 2.630 2.508 2.630 26,003 -0.05(-1.87%)
Mar 06, 2024 2.570 2.730 2.560 2.680 15,710 +0.06(+2.29%)
Mar 05, 2024 2.570 2.675 2.526 2.620 24,962 -0.13(-4.73%)
Mar 04, 2024 2.690 2.760 2.563 2.750 20,651 +0.02(+0.73%)
Mar 01, 2024 2.820 2.840 2.650 2.730 12,090 -0.04(-1.44%)
Feb 29, 2024 2.840 2.920 2.750 2.770 46,567 -0.12(-4.15%)
Feb 28, 2024 2.810 2.890 2.780 2.890 9,485 +0.04(+1.40%)
Feb 27, 2024 2.870 2.890 2.810 2.850 10,239 -0.03(-1.04%)
Feb 26, 2024 2.810 2.900 2.760 2.880 49,895 +0.03(+1.05%)
Feb 23, 2024 2.750 2.900 2.675 2.850 39,135 +0.10(+3.64%)
Feb 22, 2024 2.810 2.810 2.660 2.750 9,839 +0.00(+0.00%)
Feb 21, 2024 2.890 2.895 2.700 2.750 78,698 -0.15(-5.17%)
Feb 20, 2024 2.730 2.970 2.710 2.900 77,888 +0.13(+4.69%)
Feb 16, 2024 2.710 2.850 2.670 2.770 25,983 +0.06(+2.21%)
Feb 15, 2024 2.590 2.750 2.550 2.710 200,611 +0.21(+8.40%)
Feb 14, 2024 2.250 2.500 2.250 2.500 71,990 +0.08(+3.31%)
Feb 13, 2024 2.650 2.650 2.400 2.420 35,809 -0.21(-7.98%)
Feb 12, 2024 2.640 2.810 2.585 2.630 126,531 -0.04(-1.50%)
Feb 09, 2024 2.660 2.670 2.620 2.670 13,263 +0.04(+1.52%)
Feb 08, 2024 2.610 2.650 2.580 2.630 41,091 +0.07(+2.73%)
Feb 07, 2024 2.680 2.680 2.560 2.560 10,532 -0.12(-4.47%)
Feb 06, 2024 2.520 2.710 2.500 2.680 17,999 +0.18(+7.20%)
Feb 05, 2024 2.510 2.710 2.471 2.500 28,725 -0.12(-4.58%)
Feb 02, 2024 2.410 2.790 2.410 2.620 26,503 +0.15(+6.07%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.