Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Farmer Brothers (NQ: FARM )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.670 3.720 3.505 3.520 32,005 -0.08(-2.22%)
Jan 30, 2024 3.790 3.900 3.590 3.600 72,016 -0.18(-4.76%)
Jan 29, 2024 3.800 4.040 3.730 3.780 206,776 +0.05(+1.34%)
Jan 26, 2024 3.560 3.830 3.560 3.730 148,893 +0.24(+6.88%)
Jan 25, 2024 3.420 3.580 3.350 3.490 28,726 +0.11(+3.25%)
Jan 24, 2024 3.650 3.760 3.350 3.380 51,359 -0.24(-6.63%)
Jan 23, 2024 3.510 3.680 3.508 3.620 85,016 +0.19(+5.54%)
Jan 22, 2024 3.300 3.485 3.300 3.430 38,763 +0.16(+4.89%)
Jan 19, 2024 3.200 3.360 3.120 3.270 36,541 +0.08(+2.51%)
Jan 18, 2024 3.340 3.380 3.140 3.190 46,244 -0.10(-3.04%)
Jan 17, 2024 3.410 3.410 3.210 3.290 80,872 -0.14(-4.08%)
Jan 16, 2024 3.580 3.586 3.430 3.430 133,129 -0.13(-3.65%)
Jan 12, 2024 3.460 3.650 3.440 3.560 50,121 +0.11(+3.19%)
Jan 11, 2024 3.520 3.608 3.390 3.450 102,373 -0.06(-1.71%)
Jan 10, 2024 3.300 3.680 3.300 3.510 240,354 +0.13(+3.85%)
Jan 09, 2024 3.530 3.730 3.290 3.380 236,016 -0.15(-4.25%)
Jan 08, 2024 3.150 3.780 3.064 3.530 543,059 +0.41(+13.32%)
Jan 05, 2024 2.890 3.160 2.890 3.115 146,543 +0.26(+8.92%)
Jan 04, 2024 2.990 2.990 2.800 2.860 86,704 -0.13(-4.35%)
Jan 03, 2024 3.060 3.090 2.910 2.990 79,893 -0.05(-1.64%)
Jan 02, 2024 3.040 3.174 2.970 3.040 31,706 -0.02(-0.65%)
Dec 29, 2023 3.160 3.224 2.950 3.060 144,089 -0.11(-3.47%)
Dec 28, 2023 3.180 3.290 3.130 3.170 75,186 -0.01(-0.31%)
Dec 27, 2023 3.200 3.270 3.108 3.180 103,127 +0.01(+0.32%)
Dec 26, 2023 3.050 3.260 3.050 3.170 160,477 +0.11(+3.59%)
Dec 22, 2023 2.960 3.130 2.930 3.060 141,439 +0.10(+3.38%)
Dec 21, 2023 3.080 3.100 2.940 2.960 40,824 -0.07(-2.31%)
Dec 20, 2023 3.060 3.115 2.990 3.030 18,171 -0.01(-0.33%)
Dec 19, 2023 3.000 3.120 2.800 3.040 83,592 +0.05(+1.67%)
Dec 18, 2023 3.020 3.040 2.850 2.990 90,832 -0.01(-0.33%)
Dec 15, 2023 3.080 3.150 2.990 3.000 149,797 -0.03(-0.99%)
Dec 14, 2023 3.060 3.150 3.030 3.030 88,227 -0.01(-0.33%)
Dec 13, 2023 3.050 3.180 2.940 3.040 98,969 +0.04(+1.33%)
Dec 12, 2023 3.050 3.140 3.000 3.000 16,376 -0.10(-3.23%)
Dec 11, 2023 3.050 3.140 2.970 3.100 61,873 -0.01(-0.32%)
Dec 08, 2023 3.120 3.214 3.099 3.110 26,768 -0.08(-2.51%)
Dec 07, 2023 3.060 3.190 2.995 3.190 22,932 +0.11(+3.57%)
Dec 06, 2023 3.053 3.240 3.025 3.080 33,025 -0.05(-1.60%)
Dec 05, 2023 3.320 3.320 3.000 3.130 106,022 -0.14(-4.28%)
Dec 04, 2023 3.070 3.350 3.060 3.270 169,182 +0.21(+6.86%)
Dec 01, 2023 2.910 3.090 2.880 3.060 84,865 +0.16(+5.52%)
Nov 30, 2023 2.870 3.100 2.840 2.900 109,742 +0.09(+3.20%)
Nov 29, 2023 2.700 2.920 2.600 2.810 77,661 +0.11(+4.07%)
Nov 28, 2023 2.635 2.740 2.635 2.700 31,987 +0.05(+1.89%)
Nov 27, 2023 2.670 2.757 2.600 2.650 26,823 -0.04(-1.49%)
Nov 24, 2023 2.710 2.730 2.670 2.690 9,755 +0.06(+2.28%)
Nov 22, 2023 2.600 2.750 2.510 2.630 37,688 +0.03(+1.15%)
Nov 21, 2023 2.610 2.650 2.560 2.600 54,784 +0.10(+4.00%)
Nov 20, 2023 2.590 2.640 2.470 2.500 128,157 -0.12(-4.58%)
Nov 17, 2023 2.540 2.640 2.460 2.620 42,238 +0.08(+3.15%)
Nov 16, 2023 2.530 2.600 2.470 2.540 38,091 -0.02(-0.78%)
Nov 15, 2023 2.490 2.600 2.490 2.560 23,950 +0.04(+1.59%)
Nov 14, 2023 2.460 2.610 2.395 2.520 36,102 +0.10(+4.13%)
Nov 13, 2023 2.430 2.473 2.250 2.420 134,928 -0.08(-3.20%)
Nov 10, 2023 2.750 2.811 2.460 2.500 141,535 -0.24(-8.76%)
Nov 09, 2023 2.680 2.860 2.650 2.740 64,746 +0.11(+4.18%)
Nov 08, 2023 2.690 2.748 2.590 2.630 28,774 -0.11(-4.01%)
Nov 07, 2023 2.748 2.894 2.720 2.740 27,302 -0.03(-1.08%)
Nov 06, 2023 2.790 2.950 2.760 2.770 79,855 +0.03(+1.09%)
Nov 03, 2023 2.660 2.770 2.659 2.740 55,338 +0.12(+4.58%)
Nov 02, 2023 2.570 2.670 2.560 2.620 31,280 +0.11(+4.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.