Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Fathom Holdings Inc (NQ: FTHM )

2.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.600	2.670	2.512	2.670	22,559	+0.08(+3.09%)
Sep 30, 2024	2.590	2.600	2.480	2.590	55,480	-0.05(-1.89%)
Sep 27, 2024	2.320	2.679	2.310	2.640	81,607	+0.34(+14.78%)
Sep 26, 2024	2.550	2.550	2.270	2.300	88,791	-0.21(-8.37%)
Sep 25, 2024	2.440	2.740	2.370	2.510	81,968	+0.05(+2.03%)
Sep 24, 2024	2.600	2.600	2.190	2.460	113,731	-0.16(-6.11%)
Sep 23, 2024	2.880	2.880	2.620	2.620	92,269	-0.27(-9.34%)
Sep 20, 2024	3.010	3.010	2.800	2.890	115,574	-0.11(-3.67%)
Sep 19, 2024	3.000	3.074	2.870	3.000	66,845	+0.14(+4.90%)
Sep 18, 2024	2.980	3.050	2.850	2.860	79,301	-0.14(-4.67%)
Sep 17, 2024	3.240	3.370	2.970	3.000	153,498	+0.04(+1.35%)
Sep 16, 2024	2.930	3.060	2.800	2.960	111,641	+0.11(+3.86%)
Sep 13, 2024	2.800	3.054	2.603	2.850	104,377	+0.00(+0.00%)
Sep 12, 2024	3.000	3.140	2.725	2.850	113,341	-0.10(-3.39%)
Sep 11, 2024	2.720	2.950	2.640	2.950	38,946	+0.22(+8.06%)
Sep 10, 2024	2.860	2.860	2.660	2.730	63,419	-0.15(-5.37%)
Sep 09, 2024	2.830	2.949	2.600	2.885	114,012	-0.11(-3.51%)
Sep 06, 2024	2.930	3.080	2.800	2.990	62,223	-0.01(-0.33%)
Sep 05, 2024	2.690	3.100	2.600	3.000	130,517	+0.35(+13.21%)
Sep 04, 2024	2.740	2.740	2.550	2.650	68,482	+0.02(+0.76%)
Sep 03, 2024	2.750	2.980	2.600	2.630	218,847	-0.01(-0.38%)
Aug 30, 2024	2.620	2.730	2.560	2.640	53,388	-0.01(-0.38%)
Aug 29, 2024	2.610	2.750	2.540	2.650	47,514	+0.06(+2.32%)
Aug 28, 2024	2.710	2.787	2.570	2.590	56,212	-0.12(-4.43%)
Aug 27, 2024	2.880	2.900	2.610	2.710	78,592	-0.18(-6.23%)
Aug 26, 2024	2.700	2.950	2.700	2.890	126,832	+0.23(+8.65%)
Aug 23, 2024	2.530	2.750	2.500	2.660	129,029	+0.16(+6.40%)
Aug 22, 2024	2.460	2.685	2.450	2.500	87,468	+0.05(+2.04%)
Aug 21, 2024	2.390	2.535	2.370	2.450	79,510	+0.08(+3.38%)
Aug 20, 2024	2.300	2.520	2.300	2.370	117,112	+0.07(+3.04%)
Aug 19, 2024	2.260	2.330	2.260	2.300	73,481	-0.03(-1.29%)
Aug 16, 2024	2.300	2.350	2.290	2.330	45,085	+0.01(+0.43%)
Aug 15, 2024	2.340	2.420	2.290	2.320	38,468	+0.03(+1.31%)
Aug 14, 2024	2.370	2.420	2.250	2.290	51,428	-0.11(-4.58%)
Aug 13, 2024	2.440	2.525	2.330	2.400	43,221	-0.06(-2.44%)
Aug 12, 2024	2.630	2.680	2.410	2.460	67,502	-0.21(-8.04%)
Aug 09, 2024	2.400	2.960	2.350	2.675	176,968	+0.27(+11.46%)
Aug 08, 2024	2.010	2.430	1.960	2.400	55,267	+0.41(+20.60%)
Aug 07, 2024	2.090	2.091	1.920	1.990	33,860	-0.04(-1.97%)
Aug 06, 2024	2.050	2.140	2.030	2.030	28,421	-0.06(-2.87%)
Aug 05, 2024	1.950	2.130	1.910	2.090	81,865	+0.02(+0.97%)
Aug 02, 2024	2.100	2.175	2.050	2.070	8,206	-0.08(-3.50%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Fathom Holdings Inc (NQ: FTHM )

Historical Prices