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 )

2.163 +0.033 (+1.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 2.220 2.240 2.120 2.130 90,287 -0.07(-3.18%)
Sep 17, 2024 2.230 2.280 2.100 2.200 113,984 +0.01(+0.46%)
Sep 16, 2024 2.320 2.420 2.150 2.190 163,290 -0.12(-5.19%)
Sep 13, 2024 2.720 2.722 2.260 2.310 324,437 -0.32(-12.33%)
Sep 12, 2024 2.640 2.680 2.510 2.635 112,556 +0.02(+0.96%)
Sep 11, 2024 2.530 2.630 2.520 2.610 36,688 +0.04(+1.56%)
Sep 10, 2024 2.650 2.647 2.570 2.570 6,004 -0.04(-1.53%)
Sep 09, 2024 2.660 2.730 2.600 2.610 16,016 -0.03(-1.14%)
Sep 06, 2024 2.630 2.675 2.560 2.640 25,285 +0.02(+0.76%)
Sep 05, 2024 2.730 2.730 2.524 2.620 24,922 -0.09(-3.32%)
Sep 04, 2024 2.740 2.800 2.680 2.710 18,967 -0.07(-2.52%)
Sep 03, 2024 2.850 2.850 2.740 2.780 13,702 -0.04(-1.42%)
Aug 30, 2024 2.870 2.940 2.735 2.820 45,090 -0.03(-1.05%)
Aug 29, 2024 2.710 2.890 2.690 2.850 24,566 +0.07(+2.52%)
Aug 28, 2024 2.750 2.800 2.710 2.780 22,047 +0.00(+0.00%)
Aug 27, 2024 2.840 2.900 2.780 2.780 16,224 -0.05(-1.77%)
Aug 26, 2024 2.800 3.000 2.530 2.830 84,472 +0.09(+3.28%)
Aug 23, 2024 2.790 2.870 2.630 2.740 32,101 -0.04(-1.44%)
Aug 22, 2024 2.830 2.860 2.740 2.780 14,574 -0.03(-1.07%)
Aug 21, 2024 2.750 2.950 2.660 2.810 114,908 +0.09(+3.31%)
Aug 20, 2024 2.730 2.750 2.610 2.720 29,418 -0.02(-0.73%)
Aug 19, 2024 2.660 2.750 2.655 2.740 38,709 +0.08(+3.01%)
Aug 16, 2024 2.460 2.750 2.450 2.660 75,071 +0.21(+8.57%)
Aug 15, 2024 2.500 2.620 2.410 2.450 64,620 -0.06(-2.39%)
Aug 14, 2024 2.480 2.690 2.480 2.510 27,234 +0.03(+1.21%)
Aug 13, 2024 2.310 2.500 2.300 2.480 33,878 +0.15(+6.44%)
Aug 12, 2024 2.400 2.430 2.330 2.330 55,657 -0.11(-4.51%)
Aug 09, 2024 2.500 2.500 2.420 2.440 26,567 -0.06(-2.40%)
Aug 08, 2024 2.430 2.570 2.430 2.500 21,043 +0.07(+2.88%)
Aug 07, 2024 2.520 2.570 2.430 2.430 18,749 -0.06(-2.41%)
Aug 06, 2024 2.410 2.510 2.410 2.490 24,377 +0.04(+1.63%)
Aug 05, 2024 2.560 2.590 2.400 2.450 65,756 -0.20(-7.55%)
Aug 02, 2024 2.610 2.690 2.400 2.650 111,147 +0.01(+0.38%)
Aug 01, 2024 2.730 2.780 2.540 2.640 30,574 -0.08(-2.94%)
Jul 31, 2024 2.740 2.790 2.649 2.720 27,010 -0.03(-1.09%)
Jul 30, 2024 2.720 2.820 2.720 2.750 25,159 +0.03(+1.10%)
Jul 29, 2024 2.800 2.860 2.690 2.720 17,564 -0.10(-3.55%)
Jul 26, 2024 2.830 2.890 2.770 2.820 9,774 +0.05(+1.81%)
Jul 25, 2024 2.850 2.870 2.680 2.770 21,210 -0.08(-2.81%)
Jul 24, 2024 2.880 2.900 2.810 2.850 20,212 -0.04(-1.38%)
Jul 23, 2024 2.940 2.980 2.850 2.890 65,829 -0.05(-1.70%)
Jul 22, 2024 2.900 2.980 2.840 2.940 81,480 +0.11(+3.89%)
Jul 19, 2024 2.880 2.960 2.810 2.830 37,259 -0.05(-1.74%)
Jul 18, 2024 2.970 2.970 2.830 2.880 77,806 -0.06(-2.04%)
Jul 17, 2024 2.820 2.950 2.770 2.940 67,099 +0.15(+5.38%)
Jul 16, 2024 2.780 2.820 2.740 2.790 46,458 +0.03(+1.09%)
Jul 15, 2024 2.850 2.850 2.720 2.760 53,739 -0.06(-2.13%)
Jul 12, 2024 2.750 2.890 2.730 2.820 112,218 +0.11(+4.06%)
Jul 11, 2024 2.710 2.770 2.660 2.710 31,881 +0.04(+1.50%)
Jul 10, 2024 2.660 2.700 2.570 2.670 37,622 +0.04(+1.52%)
Jul 09, 2024 2.610 2.860 2.610 2.630 80,493 +0.03(+1.15%)
Jul 08, 2024 2.710 2.710 2.480 2.600 101,413 -0.05(-1.89%)
Jul 05, 2024 2.550 2.710 2.530 2.650 27,087 +0.15(+6.00%)
Jul 03, 2024 2.460 2.540 2.421 2.500 23,015 +0.09(+3.73%)
Jul 02, 2024 2.570 2.615 2.380 2.410 64,150 -0.09(-3.60%)
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.