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:

Farmer Brothers (NQ: FARM )

7.380 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 7.230 7.380 7.195 7.380 71,635 +0.08(+1.10%)
Jan 13, 2022 7.000 7.635 7.000 7.300 126,192 +0.32(+4.58%)
Jan 12, 2022 6.930 7.085 6.910 6.980 47,299 +0.05(+0.72%)
Jan 11, 2022 7.420 7.420 6.830 6.930 121,787 -0.39(-5.33%)
Jan 10, 2022 7.410 7.520 7.290 7.320 94,648 -0.19(-2.53%)
Jan 07, 2022 7.270 7.620 7.270 7.510 71,019 +0.24(+3.30%)
Jan 06, 2022 7.340 7.460 7.250 7.270 202,741 -0.10(-1.36%)
Jan 05, 2022 7.740 7.785 7.300 7.370 133,952 -0.37(-4.78%)
Jan 04, 2022 7.650 7.880 7.650 7.740 119,300 +0.10(+1.31%)
Jan 03, 2022 7.520 7.740 7.520 7.640 73,351 +0.19(+2.55%)
Dec 31, 2021 7.340 7.560 7.340 7.450 81,251 +0.12(+1.64%)
Dec 30, 2021 7.010 7.375 7.010 7.330 127,895 +0.33(+4.71%)
Dec 29, 2021 7.000 7.030 6.800 7.000 69,525 +0.05(+0.72%)
Dec 28, 2021 6.760 7.010 6.760 6.950 67,732 +0.15(+2.21%)
Dec 27, 2021 6.710 7.050 6.655 6.800 59,431 +0.09(+1.34%)
Dec 23, 2021 6.810 6.810 6.580 6.710 33,803 -0.09(-1.32%)
Dec 22, 2021 6.710 6.800 6.632 6.800 52,453 +0.16(+2.41%)
Dec 21, 2021 6.480 6.840 6.480 6.640 128,621 +0.26(+4.08%)
Dec 20, 2021 6.430 6.640 6.200 6.380 117,432 -0.22(-3.33%)
Dec 17, 2021 6.905 6.905 6.415 6.600 80,730 +0.10(+1.54%)
Dec 16, 2021 6.830 6.900 6.490 6.500 136,687 +0.03(+0.46%)
Dec 15, 2021 6.640 6.640 6.300 6.470 130,538 -0.22(-3.29%)
Dec 14, 2021 6.690 6.910 6.515 6.690 98,233 +0.02(+0.30%)
Dec 13, 2021 6.980 6.980 6.550 6.670 122,939 -0.22(-3.19%)
Dec 10, 2021 7.010 7.250 6.830 6.890 81,650 -0.01(-0.14%)
Dec 09, 2021 7.140 7.190 6.840 6.900 88,269 -0.30(-4.17%)
Dec 08, 2021 7.300 7.390 7.070 7.200 73,895 -0.07(-0.96%)
Dec 07, 2021 6.930 7.350 6.870 7.270 120,805 +0.41(+5.98%)
Dec 06, 2021 6.470 6.915 6.380 6.860 224,709 +0.51(+8.03%)
Dec 03, 2021 6.180 6.500 6.070 6.350 95,932 +0.13(+2.09%)
Dec 02, 2021 6.200 6.500 5.990 6.220 433,420 +0.22(+3.67%)
Dec 01, 2021 6.500 6.500 5.960 6.000 271,035 -0.29(-4.61%)
Nov 30, 2021 6.540 6.570 6.240 6.290 147,336 -0.30(-4.55%)
Nov 29, 2021 6.900 6.900 6.590 6.590 92,605 -0.26(-3.80%)
Nov 26, 2021 6.920 7.060 6.740 6.850 132,649 -0.25(-3.52%)
Nov 24, 2021 7.020 7.190 6.900 7.100 46,238 +0.06(+0.85%)
Nov 23, 2021 7.220 7.345 7.000 7.040 141,677 -0.11(-1.54%)
Nov 22, 2021 7.280 7.480 7.060 7.150 100,176 -0.12(-1.65%)
Nov 19, 2021 7.570 7.600 7.270 7.270 89,030 -0.28(-3.71%)
Nov 18, 2021 8.050 7.660 7.510 7.550 125,730 -0.46(-5.74%)
Nov 17, 2021 7.830 8.080 7.810 8.010 102,594 +0.16(+2.04%)
Nov 16, 2021 8.000 8.080 7.670 7.850 96,259 -0.18(-2.24%)
Nov 15, 2021 8.300 8.492 8.030 8.030 48,413 -0.30(-3.60%)
Nov 12, 2021 8.540 8.540 8.130 8.330 105,600 -0.21(-2.46%)
Nov 11, 2021 8.400 8.880 8.307 8.540 102,435 +0.14(+1.67%)
Nov 10, 2021 8.280 8.510 8.400 106,505 +0.15(+1.82%)
Nov 09, 2021 8.310 8.600 8.240 8.250 129,656 -0.10(-1.20%)
Nov 08, 2021 8.360 8.570 8.310 8.350 102,050 +0.00(+0.00%)
Nov 05, 2021 8.190 9.140 8.190 8.350 373,515 +0.86(+11.48%)
Nov 04, 2021 7.580 7.770 7.470 7.490 171,242 -0.12(-1.58%)
Nov 03, 2021 7.510 7.845 7.500 7.610 113,007 +0.15(+2.01%)
Nov 02, 2021 7.610 7.730 7.350 7.460 108,371 -0.15(-1.97%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.