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 (%)
Dec 31, 2002 3.002 3.113 3.002 3.012 12,309 -0.01(-0.32%)
Dec 30, 2002 3.022 3.022 3.022 3.022 6,154 -0.02(-0.72%)
Dec 27, 2002 3.044 3.044 3.044 3.044 0 +0.00(+0.00%)
Dec 26, 2002 3.105 3.105 3.044 3.044 3,077 -0.06(-1.92%)
Dec 24, 2002 3.103 3.103 3.103 3.103 0 +0.00(+0.00%)
Dec 23, 2002 3.071 3.119 3.061 3.103 12,309 -0.04(-1.16%)
Dec 20, 2002 3.090 3.178 2.983 3.140 47,188 +0.08(+2.57%)
Dec 19, 2002 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 18, 2002 3.051 3.080 3.051 3.061 18,464 +0.01(+0.24%)
Dec 17, 2002 3.027 3.054 3.027 3.054 2,051 +0.02(+0.56%)
Dec 16, 2002 3.037 3.037 3.037 3.037 1,025 -0.00(-0.16%)
Dec 13, 2002 3.158 3.158 3.041 3.041 105,660 -0.07(-2.19%)
Dec 12, 2002 2.983 3.110 2.978 3.110 30,774 +0.14(+4.59%)
Dec 11, 2002 3.022 3.022 2.973 2.973 2,051 -0.04(-1.45%)
Dec 10, 2002 2.964 3.017 2.964 3.017 2,051 +0.03(+1.14%)
Dec 09, 2002 2.973 2.983 2.973 2.983 3,077 +0.01(+0.33%)
Dec 06, 2002 2.972 2.973 2.972 2.973 2,051 -0.01(-0.33%)
Dec 05, 2002 2.983 2.983 2.983 2.983 1,025 -0.02(-0.57%)
Dec 04, 2002 2.973 3.012 2.973 3.000 9,232 +0.02(+0.57%)
Dec 03, 2002 2.983 2.983 2.983 2.983 1,025 -0.04(-1.29%)
Dec 02, 2002 2.949 3.090 2.945 3.022 8,206 -0.00(-0.00%)
Nov 29, 2002 3.003 3.080 3.003 3.022 5,129 +0.01(+0.41%)
Nov 27, 2002 3.017 3.071 3.002 3.010 18,464 +0.02(+0.56%)
Nov 26, 2002 3.012 3.017 2.993 2.993 7,180 -0.02(-0.74%)
Nov 25, 2002 3.022 3.022 2.984 3.015 15,387 -0.01(-0.23%)
Nov 22, 2002 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
Nov 21, 2002 3.003 3.022 3.002 3.022 3,077 +0.02(+0.76%)
Nov 20, 2002 2.983 3.012 2.983 2.999 10,258 +0.02(+0.54%)
Nov 19, 2002 3.011 3.012 2.983 2.983 6,154 -0.00(-0.00%)
Nov 18, 2002 2.993 3.022 2.983 2.983 6,154 -0.02(-0.65%)
Nov 15, 2002 3.022 3.022 3.002 3.002 4,103 +0.00(+0.02%)
Nov 14, 2002 3.002 3.007 2.983 3.002 24,619 -0.00(-0.02%)
Nov 13, 2002 3.002 3.017 2.998 3.002 37,955 -0.03(-0.96%)
Nov 12, 2002 3.032 3.032 3.032 3.032 3,077 +0.00(+0.00%)
Nov 11, 2002 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Nov 08, 2002 3.090 3.090 3.032 3.032 15,387 +0.06(+1.88%)
Nov 07, 2002 3.119 3.119 2.976 2.976 11,284 -0.10(-3.40%)
Nov 06, 2002 3.090 3.090 3.051 3.080 30,774 +0.05(+1.60%)
Nov 05, 2002 3.100 3.105 3.032 3.032 29,749 -0.04(-1.27%)
Nov 04, 2002 3.073 3.139 3.071 3.071 31,800 +0.00(+0.00%)
Nov 01, 2002 2.944 3.071 2.944 3.071 15,387 +0.07(+2.27%)
Oct 31, 2002 3.002 3.002 3.002 3.002 1,025 +0.03(+0.98%)
Oct 30, 2002 2.973 2.973 2.973 2.973 1,025 -0.10(-3.17%)
Oct 29, 2002 3.071 3.071 3.071 3.071 0 +0.00(+0.00%)
Oct 28, 2002 3.056 3.110 3.056 3.071 7,180 -0.00(-0.06%)
Oct 25, 2002 3.032 3.073 3.032 3.073 2,051 +0.06(+2.01%)
Oct 24, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Oct 23, 2002 3.012 3.012 3.012 3.012 4,103 -0.00(-0.16%)
Oct 22, 2002 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Oct 21, 2002 3.012 3.017 3.012 3.017 3,077 -0.07(-2.37%)
Oct 18, 2002 2.934 3.090 2.934 3.090 7,180 +0.01(+0.32%)
Oct 17, 2002 3.032 3.080 3.032 3.080 2,051 -0.01(-0.21%)
Oct 16, 2002 2.988 3.090 2.988 3.087 14,361 +0.01(+0.20%)
Oct 15, 2002 3.081 3.081 3.081 3.081 2,051 +0.01(+0.33%)
Oct 14, 2002 3.105 3.105 3.071 3.071 205,165 +0.02(+0.64%)
Oct 11, 2002 2.993 3.119 2.993 3.051 3,077 +0.01(+0.32%)
Oct 10, 2002 2.973 3.061 2.973 3.041 7,180 -0.04(-1.29%)
Oct 09, 2002 3.066 3.095 3.066 3.081 16,413 -0.03(-0.91%)
Oct 08, 2002 3.119 3.119 3.110 3.110 6,154 +0.04(+1.27%)
Oct 07, 2002 3.090 3.090 3.071 3.071 7,180 -0.02(-0.63%)
Oct 04, 2002 3.091 3.091 3.090 3.090 9,232 -0.03(-0.94%)
Oct 03, 2002 3.124 3.139 3.119 3.119 13,335 -0.10(-3.03%)
Oct 02, 2002 3.266 3.266 3.217 3.217 4,103 +0.11(+3.52%)
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.