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 )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.990 3.000 2.910 3.000 83,988 +0.00(+0.00%)
Jul 28, 2023 2.950 3.026 2.940 3.000 36,490 +0.08(+2.74%)
Jul 27, 2023 3.050 3.100 2.837 2.920 69,106 -0.13(-4.26%)
Jul 26, 2023 3.040 3.070 3.010 3.050 37,925 +0.03(+0.99%)
Jul 25, 2023 3.020 3.061 3.005 3.020 70,931 -0.07(-2.27%)
Jul 24, 2023 2.990 3.090 2.930 3.090 94,202 +0.12(+4.04%)
Jul 21, 2023 2.960 3.030 2.950 2.970 38,756 +0.01(+0.34%)
Jul 20, 2023 3.150 3.150 2.895 2.960 69,664 -0.18(-5.73%)
Jul 19, 2023 2.980 3.140 2.940 3.140 144,073 +0.17(+5.72%)
Jul 18, 2023 2.830 2.970 2.830 2.970 102,780 +0.12(+4.21%)
Jul 17, 2023 2.860 2.910 2.800 2.850 120,066 +0.02(+0.71%)
Jul 14, 2023 2.910 2.910 2.750 2.830 133,766 -0.04(-1.39%)
Jul 13, 2023 2.900 2.980 2.749 2.870 272,910 -0.03(-1.03%)
Jul 12, 2023 3.200 3.200 2.840 2.900 290,686 -0.24(-7.64%)
Jul 11, 2023 3.070 3.210 2.990 3.140 284,886 +0.07(+2.28%)
Jul 10, 2023 3.140 3.240 3.070 3.070 413,078 -0.09(-2.85%)
Jul 07, 2023 2.930 3.190 2.900 3.160 234,918 +0.19(+6.40%)
Jul 06, 2023 2.820 3.000 2.752 2.970 88,937 +0.04(+1.37%)
Jul 05, 2023 3.000 3.010 2.860 2.930 66,422 -0.08(-2.66%)
Jul 03, 2023 2.790 3.100 2.790 3.010 158,809 +0.24(+8.66%)
Jun 30, 2023 2.840 2.920 2.720 2.770 57,114 -0.11(-3.82%)
Jun 29, 2023 2.890 2.920 2.730 2.880 168,204 -0.04(-1.37%)
Jun 28, 2023 2.860 2.960 2.810 2.920 131,829 +0.01(+0.34%)
Jun 27, 2023 2.720 2.980 2.720 2.910 209,892 +0.15(+5.43%)
Jun 26, 2023 2.760 2.790 2.620 2.760 225,135 -0.03(-1.08%)
Jun 23, 2023 2.790 2.810 2.740 2.790 94,974 -0.02(-0.71%)
Jun 22, 2023 2.750 2.810 2.710 2.810 147,253 +0.06(+2.18%)
Jun 21, 2023 2.750 2.790 2.720 2.750 108,154 -0.09(-3.17%)
Jun 20, 2023 2.780 2.880 2.630 2.840 316,989 +0.11(+4.03%)
Jun 16, 2023 2.760 2.815 2.650 2.730 207,768 -0.03(-1.09%)
Jun 15, 2023 2.760 2.830 2.615 2.760 402,752 +0.00(+0.00%)
Jun 14, 2023 2.770 2.860 2.750 2.760 374,571 -0.13(-4.50%)
Jun 13, 2023 2.990 2.990 2.760 2.890 540,688 -0.10(-3.34%)
Jun 12, 2023 3.010 3.100 2.950 2.990 537,716 -0.06(-1.97%)
Jun 09, 2023 3.330 3.350 2.910 3.050 1,918,540 -0.26(-7.85%)
Jun 08, 2023 3.160 3.425 3.070 3.310 4,184,046 +0.02(+0.61%)
Jun 07, 2023 3.020 3.670 2.900 3.290 115,348,064 +1.36(+70.47%)
Jun 06, 2023 1.880 1.940 1.840 1.930 66,358 +0.07(+3.76%)
Jun 05, 2023 1.850 1.910 1.790 1.860 68,560 +0.04(+2.20%)
Jun 02, 2023 1.840 1.850 1.750 1.820 130,146 +0.01(+0.55%)
Jun 01, 2023 1.770 1.850 1.770 1.810 70,698 +0.03(+1.69%)
May 31, 2023 1.890 1.894 1.750 1.780 65,114 -0.09(-4.81%)
May 30, 2023 1.880 1.970 1.830 1.870 172,201 +0.02(+1.08%)
May 26, 2023 1.890 1.890 1.800 1.850 90,847 -0.03(-1.60%)
May 25, 2023 2.020 2.034 1.850 1.880 139,505 -0.12(-6.00%)
May 24, 2023 2.070 2.095 1.950 2.000 64,488 -0.14(-6.54%)
May 23, 2023 2.140 2.160 2.040 2.140 150,836 +0.00(+0.00%)
May 22, 2023 2.050 2.140 1.990 2.140 54,983 +0.08(+3.88%)
May 19, 2023 1.970 2.070 1.880 2.060 117,190 +0.07(+3.52%)
May 18, 2023 2.060 2.060 1.980 1.990 79,269 -0.07(-3.40%)
May 17, 2023 2.050 2.070 1.990 2.060 137,468 +0.04(+1.98%)
May 16, 2023 2.110 2.120 2.000 2.020 150,228 -0.10(-4.72%)
May 15, 2023 2.150 2.150 2.100 2.120 100,648 -0.01(-0.47%)
May 12, 2023 2.140 2.150 2.100 2.130 97,900 -0.02(-0.93%)
May 11, 2023 2.250 2.250 2.070 2.150 248,529 -0.08(-3.59%)
May 10, 2023 2.570 2.570 2.220 2.230 211,826 -0.42(-15.85%)
May 09, 2023 2.740 2.740 2.600 2.650 38,908 -0.03(-1.12%)
May 08, 2023 2.720 2.740 2.620 2.680 45,254 -0.05(-1.83%)
May 05, 2023 2.730 2.750 2.620 2.730 90,760 +0.00(+0.00%)
May 04, 2023 2.700 2.740 2.620 2.730 139,136 +0.07(+2.63%)
May 03, 2023 2.750 2.750 2.600 2.660 60,936 -0.09(-3.27%)
May 02, 2023 2.800 2.800 2.670 2.750 33,870 -0.05(-1.79%)
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.