Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Fathom Holdings Inc. - Common Stock (NQ:FTHM)

0.9800 +0.0067 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 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 (%)
Apr 28, 2026 0.9306 1.000 0.9306 0.9733 194,307 -0.01(-1.32%)
Apr 27, 2026 0.9300 0.9980 0.9137 0.9863 158,225 +0.00(+0.34%)
Apr 24, 2026 0.9900 0.9999 0.8345 0.9830 183,753 +0.02(+2.39%)
Apr 23, 2026 1.130 1.130 0.9300 0.9601 185,482 -0.17(-15.04%)
Apr 22, 2026 1.100 1.195 1.050 1.130 224,408 +0.05(+4.63%)
Apr 21, 2026 0.9800 1.129 0.9523 1.080 431,243 +0.15(+16.13%)
Apr 20, 2026 0.9214 0.9699 0.9100 0.9300 118,632 +0.01(+0.90%)
Apr 17, 2026 0.9600 0.9700 0.9175 0.9217 97,410 -0.02(-1.95%)
Apr 16, 2026 0.8900 0.9583 0.8894 0.9400 168,702 +0.06(+6.82%)
Apr 15, 2026 0.8653 0.9145 0.8653 0.8800 45,712 -0.01(-1.37%)
Apr 14, 2026 0.9000 0.9262 0.8472 0.8922 91,738 +0.02(+2.48%)
Apr 13, 2026 0.8126 0.9375 0.7527 0.8706 130,967 +0.05(+6.56%)
Apr 10, 2026 0.9050 0.9050 0.7864 0.8170 103,557 -0.04(-4.42%)
Apr 09, 2026 0.8700 0.8700 0.7996 0.8548 96,429 -0.02(-2.64%)
Apr 08, 2026 0.7500 0.9033 0.7190 0.8780 303,301 +0.18(+25.43%)
Apr 07, 2026 0.7100 0.7900 0.6400 0.7000 239,663 +0.01(+1.45%)
Apr 06, 2026 0.6000 0.7096 0.6000 0.6900 176,054 +0.10(+16.16%)
Apr 02, 2026 0.5790 0.6200 0.5430 0.5940 95,108 +0.02(+2.73%)
Apr 01, 2026 0.4840 0.6000 0.4840 0.5782 328,649 +0.05(+9.07%)
Mar 31, 2026 0.5700 0.5815 0.4888 0.5301 429,840 -0.07(-11.65%)
Mar 30, 2026 0.7200 0.7305 0.5441 0.6000 368,331 -0.11(-15.49%)
Mar 27, 2026 0.7700 0.8199 0.6900 0.7100 110,134 -0.06(-7.79%)
Mar 26, 2026 0.7738 0.8466 0.7700 0.7700 77,336 -0.06(-7.23%)
Mar 25, 2026 0.8100 0.8400 0.8000 0.8300 64,022 +0.01(+1.60%)
Mar 24, 2026 0.7800 0.8193 0.7300 0.8169 139,414 +0.03(+3.43%)
Mar 23, 2026 0.7828 0.8200 0.7535 0.7898 99,861 +0.02(+2.58%)
Mar 20, 2026 0.7400 0.7814 0.7200 0.7699 191,962 +0.04(+5.47%)
Mar 19, 2026 0.7300 0.8000 0.7200 0.7300 87,584 +0.01(+1.39%)
Mar 18, 2026 0.7800 0.7800 0.7200 0.7200 39,044 -0.06(-7.69%)
Mar 17, 2026 0.7600 0.7966 0.7480 0.7800 16,657 +0.03(+3.97%)
Mar 16, 2026 0.7500 0.7800 0.7113 0.7502 94,039 +0.01(+1.30%)
Mar 13, 2026 0.8031 0.8200 0.7006 0.7406 98,677 -0.06(-7.43%)
Mar 12, 2026 0.8000 0.8115 0.8000 0.8000 44,578 -0.00(-0.25%)
Mar 11, 2026 0.8034 0.8600 0.8020 0.8020 37,467 -0.02(-2.20%)
Mar 10, 2026 0.8700 0.8700 0.8200 0.8200 70,005 -0.03(-4.01%)
Mar 09, 2026 0.8300 0.8699 0.8100 0.8543 83,908 -0.02(-1.80%)
Mar 06, 2026 0.8634 0.9293 0.8634 0.8700 66,418 -0.01(-1.25%)
Mar 05, 2026 0.8750 0.9299 0.8700 0.8810 115,337 +0.02(+1.86%)
Mar 04, 2026 0.9800 0.9977 0.8500 0.8649 364,139 -0.11(-11.20%)
Mar 03, 2026 0.9701 0.9969 0.9650 0.9740 38,750 -0.01(-1.21%)
Mar 02, 2026 0.9650 1.005 0.9650 0.9859 39,994 -0.01(-1.19%)
Feb 27, 2026 0.9600 1.010 0.9600 0.9978 42,413 +0.04(+3.83%)
Feb 26, 2026 1.000 1.070 0.9541 0.9610 86,100 -0.04(-3.90%)
Feb 25, 2026 0.9600 1.050 0.9600 1.000 54,640 +0.03(+2.77%)
Feb 24, 2026 0.9506 0.9900 0.9506 0.9730 69,506 +0.02(+2.42%)
Feb 23, 2026 0.9800 0.9900 0.9300 0.9500 135,362 -0.04(-4.32%)
Feb 20, 2026 1.010 1.050 0.9708 0.9929 32,742 -0.02(-1.69%)
Feb 19, 2026 1.000 1.050 0.9900 1.010 21,036 -0.01(-0.98%)
Feb 18, 2026 0.9700 1.040 0.9620 1.020 34,931 +0.05(+5.63%)
Feb 17, 2026 1.020 1.040 0.9500 0.9656 122,549 -0.05(-5.33%)
Feb 13, 2026 0.9700 1.075 0.9700 1.020 59,328 +0.05(+5.15%)
Feb 12, 2026 1.020 1.040 0.9504 0.9700 69,950 -0.05(-4.90%)
Feb 11, 2026 1.090 1.090 0.9501 1.020 211,230 -0.05(-4.67%)
Feb 10, 2026 1.120 1.140 1.060 1.070 71,892 -0.02(-1.83%)
Feb 09, 2026 1.040 1.140 1.040 1.090 94,611 +0.04(+3.32%)
Feb 06, 2026 0.9500 1.160 0.9415 1.055 293,004 +0.11(+11.11%)
Feb 05, 2026 0.9900 1.020 0.9300 0.9495 114,725 -0.05(-5.05%)
Feb 04, 2026 1.040 1.055 0.9600 1.000 165,458 -0.02(-1.96%)
Feb 03, 2026 1.060 1.100 0.9915 1.020 145,901 -0.05(-4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.