Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(NY: FATH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 12.00 12.00 11.16 11.26 1,178 -0.54(-4.59%)
Jul 28, 2023 11.29 12.00 10.89 11.80 1,197 +0.90(+8.28%)
Jul 27, 2023 11.60 12.00 10.75 10.90 2,583 -0.70(-6.03%)
Jul 26, 2023 9.800 11.60 9.766 11.60 6,411 +2.10(+22.08%)
Jul 25, 2023 9.374 9.780 8.718 9.502 2,714 +0.25(+2.70%)
Jul 24, 2023 8.200 9.958 8.200 9.252 3,789 +0.85(+10.14%)
Jul 21, 2023 8.800 8.900 8.204 8.400 464 -0.18(-2.10%)
Jul 20, 2023 8.490 8.598 7.856 8.580 1,919 -0.32(-3.57%)
Jul 19, 2023 8.398 8.988 8.398 8.898 3,240 +0.70(+8.51%)
Jul 18, 2023 8.200 8.200 7.600 8.200 1,462 +0.18(+2.22%)
Jul 17, 2023 7.432 8.194 7.432 8.022 844 +0.22(+2.85%)
Jul 14, 2023 7.800 8.192 7.800 7.800 1,042 -0.10(-1.22%)
Jul 13, 2023 7.076 8.118 7.076 7.896 2,417 +0.68(+9.36%)
Jul 12, 2023 6.998 7.600 6.998 7.220 1,030 -0.09(-1.26%)
Jul 11, 2023 6.800 7.522 6.800 7.312 811 +0.03(+0.36%)
Jul 10, 2023 6.800 7.600 6.720 7.286 1,583 +0.15(+2.07%)
Jul 07, 2023 7.000 7.358 6.800 7.138 988 -0.04(-0.61%)
Jul 06, 2023 7.398 7.398 7.000 7.182 814 -0.22(-2.95%)
Jul 05, 2023 7.600 7.806 7.250 7.400 957 -0.18(-2.43%)
Jul 03, 2023 7.450 7.956 7.450 7.584 1,724 -0.54(-6.60%)
Jun 30, 2023 7.800 8.126 7.382 8.120 1,217 +0.13(+1.65%)
Jun 29, 2023 7.312 7.988 6.940 7.988 2,913 +0.53(+7.05%)
Jun 28, 2023 7.520 11.00 6.420 7.462 14,499 +1.12(+17.73%)
Jun 27, 2023 6.600 6.800 6.000 6.338 6,760 +0.06(+0.92%)
Jun 26, 2023 7.200 7.200 6.200 6.280 3,163 -0.50(-7.37%)
Jun 23, 2023 7.350 7.370 6.100 6.780 87,212 -0.22(-3.14%)
Jun 22, 2023 7.200 7.950 6.844 7.000 6,641 +0.18(+2.58%)
Jun 21, 2023 7.456 7.800 6.824 6.824 2,731 -0.28(-3.91%)
Jun 20, 2023 7.660 7.798 7.000 7.102 7,052 -0.24(-3.22%)
Jun 16, 2023 7.960 9.000 7.000 7.338 7,162 +0.36(+5.16%)
Jun 15, 2023 7.938 8.458 6.978 6.978 7,224 -0.62(-8.18%)
Jun 14, 2023 8.000 8.074 7.600 7.600 3,787 -0.19(-2.41%)
Jun 13, 2023 8.000 8.000 7.496 7.788 4,166 +0.14(+1.78%)
Jun 12, 2023 7.468 8.222 7.398 7.652 3,256 -0.26(-3.31%)
Jun 09, 2023 7.400 8.200 7.400 7.914 3,852 +0.39(+5.21%)
Jun 08, 2023 8.602 8.602 7.200 7.522 6,337 -0.63(-7.73%)
Jun 07, 2023 8.712 9.108 7.996 8.152 3,829 -0.25(-2.95%)
Jun 06, 2023 8.000 9.228 8.000 8.400 3,665 +0.40(+4.95%)
Jun 05, 2023 9.950 10.12 8.000 8.004 3,698 -0.61(-7.12%)
Jun 02, 2023 7.980 8.718 7.980 8.618 3,145 +0.62(+7.73%)
Jun 01, 2023 9.350 10.12 7.980 8.000 3,210 -1.20(-13.04%)
May 31, 2023 9.800 10.12 8.618 9.200 1,819 -0.16(-1.71%)
May 30, 2023 10.00 10.19 9.360 9.360 1,832 -0.44(-4.49%)
May 26, 2023 8.852 9.800 8.852 9.800 1,916 +0.61(+6.61%)
May 25, 2023 9.314 9.810 8.800 9.192 2,590 +0.59(+6.88%)
May 24, 2023 9.548 9.550 8.600 8.600 2,245 -0.60(-6.54%)
May 23, 2023 10.56 10.60 9.202 9.202 3,115 -0.79(-7.91%)
May 22, 2023 10.53 10.74 9.734 9.992 3,119 -0.39(-3.76%)
May 19, 2023 8.754 10.80 8.754 10.38 7,876 +1.72(+19.86%)
May 18, 2023 8.800 8.880 8.400 8.662 1,944 -0.14(-1.57%)
May 17, 2023 8.800 8.800 7.798 8.800 2,642 +0.96(+12.24%)
May 16, 2023 8.600 8.600 7.800 7.840 847 -0.22(-2.73%)
May 15, 2023 7.982 8.602 7.800 8.060 2,639 +0.18(+2.26%)
May 12, 2023 7.860 8.400 7.860 7.882 1,285 -0.04(-0.48%)
May 11, 2023 8.400 8.460 7.920 7.920 1,633 -0.48(-5.71%)
May 10, 2023 8.342 8.400 7.828 8.400 3,068 +0.39(+4.87%)
May 09, 2023 9.000 9.000 7.950 8.010 6,146 -0.59(-6.86%)
May 08, 2023 8.600 8.898 8.502 8.600 2,111 +0.00(+0.00%)
May 05, 2023 9.200 9.200 7.960 8.600 12,056 -0.60(-6.52%)
May 04, 2023 9.356 9.508 9.200 9.200 2,706 -0.07(-0.80%)
May 03, 2023 9.352 10.14 8.996 9.274 1,002 -0.73(-7.26%)
May 02, 2023 9.200 10.60 8.560 10.00 3,994 +1.00(+11.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.