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
Overview
News
Currencies
International
Treasuries

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

0.7870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2025 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 23, 2025 0.7750 0.7870 0.7327 0.7870 17,130 +0.01(+0.90%)
Apr 22, 2025 0.7500 0.7800 0.7300 0.7800 33,800 +0.03(+4.00%)
Apr 21, 2025 0.7600 0.7800 0.7500 0.7500 37,555 -0.01(-1.25%)
Apr 17, 2025 0.7220 0.8000 0.7220 0.7595 63,333 +0.05(+7.27%)
Apr 16, 2025 0.6500 0.7739 0.6500 0.7080 141,877 -0.03(-4.45%)
Apr 15, 2025 0.7990 0.8000 0.7401 0.7410 24,608 -0.02(-2.63%)
Apr 14, 2025 0.7600 0.7990 0.7195 0.7610 18,576 -0.01(-1.04%)
Apr 11, 2025 0.8220 0.8220 0.7100 0.7690 30,345 +0.05(+6.49%)
Apr 10, 2025 0.7500 0.7700 0.7210 0.7221 22,524 -0.02(-3.07%)
Apr 09, 2025 0.7700 0.8984 0.7397 0.7450 35,570 -0.02(-2.87%)
Apr 08, 2025 0.7800 0.8100 0.7081 0.7670 56,584 -0.01(-0.92%)
Apr 07, 2025 0.7700 0.8261 0.7117 0.7741 51,671 +0.03(+4.61%)
Apr 04, 2025 0.7500 0.8480 0.7228 0.7400 39,104 -0.01(-1.33%)
Apr 03, 2025 0.7200 0.8300 0.7200 0.7500 58,101 -0.01(-1.57%)
Apr 02, 2025 0.7600 0.8190 0.7400 0.7620 32,133 -0.02(-2.31%)
Apr 01, 2025 0.7262 0.8500 0.7000 0.7800 220,692 -0.10(-11.56%)
Mar 31, 2025 0.9400 0.9900 0.8800 0.8820 27,441 -0.03(-3.09%)
Mar 28, 2025 0.9700 0.9860 0.9000 0.9101 32,196 -0.05(-5.53%)
Mar 27, 2025 0.9800 0.9800 0.9600 0.9634 14,319 -0.04(-3.66%)
Mar 26, 2025 1.020 1.020 0.9702 1.000 10,724 +0.02(+1.73%)
Mar 25, 2025 1.000 1.020 0.9830 0.9830 78,013 -0.02(-1.70%)
Mar 24, 2025 1.020 1.020 0.9800 1.000 25,297 +0.02(+2.04%)
Mar 21, 2025 0.9500 1.020 0.9500 0.9800 49,990 +0.05(+5.38%)
Mar 20, 2025 0.9300 0.9600 0.9300 0.9300 34,970 +0.00(+0.00%)
Mar 19, 2025 0.9652 0.9750 0.9001 0.9300 47,675 +0.04(+4.52%)
Mar 18, 2025 1.000 1.040 0.8470 0.8898 145,733 -0.00(-0.13%)
Mar 17, 2025 0.9000 0.9177 0.8200 0.8910 87,609 +0.01(+0.68%)
Mar 14, 2025 0.9000 0.9000 0.8132 0.8850 156,952 +0.08(+10.61%)
Mar 13, 2025 0.8008 0.8700 0.7003 0.8001 156,395 +0.05(+6.24%)
Mar 12, 2025 0.8230 0.8600 0.7485 0.7531 112,344 -0.04(-5.63%)
Mar 11, 2025 0.7560 0.8091 0.7500 0.7980 91,706 +0.08(+10.73%)
Mar 10, 2025 0.7990 0.8000 0.6978 0.7207 103,059 -0.05(-6.62%)
Mar 07, 2025 0.8570 0.8570 0.7212 0.7718 252,449 -0.06(-7.68%)
Mar 06, 2025 0.9120 0.9200 0.8360 0.8360 50,133 -0.05(-6.16%)
Mar 05, 2025 0.9383 0.9383 0.8800 0.8909 82,358 -0.01(-1.01%)
Mar 04, 2025 0.9341 0.9700 0.8844 0.9000 123,382 -0.00(-0.30%)
Mar 03, 2025 1.020 1.035 0.8869 0.9027 170,417 -0.10(-9.73%)
Feb 28, 2025 1.030 1.040 0.9700 1.000 57,597 -0.04(-3.85%)
Feb 27, 2025 1.010 1.070 0.9498 1.040 56,701 +0.02(+1.96%)
Feb 26, 2025 1.080 1.080 0.9730 1.020 101,312 -0.01(-0.97%)
Feb 25, 2025 1.120 1.120 1.010 1.030 96,630 -0.06(-5.50%)
Feb 24, 2025 1.160 1.190 1.040 1.090 162,237 -0.06(-5.22%)
Feb 21, 2025 1.180 1.190 1.123 1.150 40,377 +0.00(+0.00%)
Feb 20, 2025 1.190 1.240 1.121 1.150 56,559 -0.05(-4.17%)
Feb 19, 2025 1.170 1.220 1.160 1.200 54,002 +0.02(+1.69%)
Feb 18, 2025 1.230 1.280 1.180 1.180 73,771 -0.02(-1.67%)
Feb 14, 2025 1.210 1.280 1.170 1.200 95,917 +0.01(+0.84%)
Feb 13, 2025 1.190 1.269 1.160 1.190 75,965 +0.03(+2.59%)
Feb 12, 2025 1.200 1.200 1.160 1.160 29,264 -0.03(-2.52%)
Feb 11, 2025 1.180 1.200 1.160 1.190 73,549 +0.00(+0.00%)
Feb 10, 2025 1.160 1.208 1.160 1.190 61,052 +0.02(+1.71%)
Feb 07, 2025 1.240 1.250 1.115 1.170 160,275 -0.08(-6.40%)
Feb 06, 2025 1.290 1.310 1.230 1.250 52,617 -0.02(-1.57%)
Feb 05, 2025 1.350 1.350 1.250 1.270 50,613 -0.08(-5.93%)
Feb 04, 2025 1.210 1.360 1.190 1.350 83,833 +0.10(+8.00%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.