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 (%)
Oct 31, 2011 5.760 5.950 5.600 5.850 44,614 +0.08(+1.39%)
Oct 28, 2011 6.190 6.320 5.650 5.770 183,178 -0.41(-6.63%)
Oct 27, 2011 6.130 6.220 6.020 6.180 70,448 +0.26(+4.39%)
Oct 26, 2011 6.060 6.060 5.710 5.920 35,072 -0.07(-1.17%)
Oct 25, 2011 6.120 6.160 5.900 5.990 39,287 -0.16(-2.60%)
Oct 24, 2011 5.970 6.200 5.970 6.150 61,993 +0.24(+4.06%)
Oct 21, 2011 5.860 5.990 5.760 5.910 40,317 +0.15(+2.60%)
Oct 20, 2011 6.030 6.170 5.700 5.760 56,960 -0.23(-3.84%)
Oct 19, 2011 6.230 6.300 5.940 5.990 43,483 -0.18(-2.92%)
Oct 18, 2011 6.200 6.280 6.060 6.170 80,695 +0.01(+0.16%)
Oct 17, 2011 6.090 6.330 6.060 6.160 80,970 +0.01(+0.16%)
Oct 14, 2011 6.090 6.240 6.010 6.150 52,055 +0.15(+2.50%)
Oct 13, 2011 6.070 6.330 5.896 6.000 74,495 -0.10(-1.64%)
Oct 12, 2011 5.700 6.368 5.690 6.100 132,921 +0.36(+6.27%)
Oct 11, 2011 5.670 5.890 5.620 5.740 66,787 +0.07(+1.23%)
Oct 10, 2011 5.400 5.920 5.400 5.670 92,109 +0.29(+5.39%)
Oct 07, 2011 5.530 5.560 5.220 5.380 28,893 -0.18(-3.24%)
Oct 06, 2011 5.550 5.730 5.460 5.560 64,918 +0.04(+0.72%)
Oct 05, 2011 5.320 5.610 5.220 5.520 74,164 +0.24(+4.55%)
Oct 04, 2011 5.090 5.440 4.960 5.280 97,573 +0.13(+2.52%)
Oct 03, 2011 5.500 5.500 5.031 5.150 96,618 -0.36(-6.53%)
Sep 30, 2011 5.160 5.850 5.160 5.510 78,851 +0.27(+5.15%)
Sep 29, 2011 5.260 5.360 5.121 5.240 38,952 +0.05(+0.96%)
Sep 28, 2011 5.240 5.269 5.120 5.190 75,356 -0.02(-0.38%)
Sep 27, 2011 5.230 5.310 5.090 5.210 76,018 +0.09(+1.76%)
Sep 26, 2011 5.090 5.220 5.005 5.120 53,470 +0.12(+2.40%)
Sep 23, 2011 5.010 5.105 4.860 5.000 46,014 -0.01(-0.20%)
Sep 22, 2011 5.000 5.230 4.980 5.010 167,716 -0.15(-2.91%)
Sep 21, 2011 5.130 5.710 5.070 5.160 183,021 +0.29(+5.95%)
Sep 20, 2011 5.200 5.260 4.870 4.870 129,411 -0.25(-4.88%)
Sep 19, 2011 4.950 5.160 4.820 5.120 54,341 +0.05(+0.99%)
Sep 16, 2011 4.990 5.110 4.810 5.070 320,574 +0.43(+9.27%)
Sep 15, 2011 4.650 4.680 4.550 4.640 62,549 +0.04(+0.87%)
Sep 14, 2011 4.770 4.790 4.430 4.600 86,764 -0.15(-3.16%)
Sep 13, 2011 4.690 4.850 4.620 4.750 63,653 +0.06(+1.28%)
Sep 12, 2011 4.780 4.820 4.640 4.690 45,196 -0.17(-3.50%)
Sep 09, 2011 4.940 4.940 4.750 4.860 54,695 -0.14(-2.80%)
Sep 08, 2011 5.250 5.330 4.980 5.000 63,299 -0.25(-4.76%)
Sep 07, 2011 5.270 5.450 5.223 5.250 68,495 +0.09(+1.74%)
Sep 06, 2011 5.140 5.249 5.030 5.160 54,853 -0.13(-2.46%)
Sep 02, 2011 5.540 5.540 5.290 5.290 48,171 -0.35(-6.21%)
Sep 01, 2011 5.720 6.330 5.610 5.640 145,481 -0.03(-0.53%)
Aug 31, 2011 5.950 6.200 5.510 5.670 126,616 -0.22(-3.74%)
Aug 30, 2011 5.760 6.100 5.650 5.890 50,592 +0.11(+1.90%)
Aug 29, 2011 5.530 6.020 5.450 5.780 88,499 +0.34(+6.25%)
Aug 26, 2011 5.090 5.550 5.010 5.440 52,698 +0.30(+5.84%)
Aug 25, 2011 5.500 5.600 5.140 5.140 48,553 -0.25(-4.64%)
Aug 24, 2011 5.420 5.510 5.280 5.390 39,638 -0.03(-0.55%)
Aug 23, 2011 5.260 5.480 5.150 5.420 40,595 +0.16(+3.04%)
Aug 22, 2011 5.260 5.330 5.060 5.260 54,600 +0.20(+3.95%)
Aug 19, 2011 5.150 5.500 5.050 5.060 44,842 -0.19(-3.62%)
Aug 18, 2011 5.400 5.470 5.250 5.250 88,609 -0.31(-5.58%)
Aug 17, 2011 5.580 5.770 5.460 5.560 49,931 -0.04(-0.71%)
Aug 16, 2011 5.840 5.960 5.530 5.600 83,551 -0.35(-5.88%)
Aug 15, 2011 6.160 6.160 5.800 5.950 51,870 -0.13(-2.14%)
Aug 12, 2011 6.350 6.400 6.000 6.080 43,317 -0.17(-2.72%)
Aug 11, 2011 5.830 6.630 5.830 6.250 121,759 +0.46(+7.94%)
Aug 10, 2011 6.530 6.530 5.760 5.790 60,628 -0.89(-13.32%)
Aug 09, 2011 6.770 7.990 6.090 6.680 126,790 -0.02(-0.30%)
Aug 08, 2011 7.160 7.200 6.500 6.700 90,040 -0.64(-8.72%)
Aug 05, 2011 7.580 7.580 7.080 7.340 52,676 -0.16(-2.13%)
Aug 04, 2011 7.840 7.840 7.450 7.500 65,568 -0.45(-5.66%)
Aug 03, 2011 7.990 8.070 7.670 7.950 37,287 +0.02(+0.25%)
Aug 02, 2011 8.200 8.590 7.930 7.930 49,934 -0.35(-4.23%)
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.