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, 2012 14.26 14.50 14.03 14.43 81,939 -0.03(-0.21%)
Dec 28, 2012 14.26 14.79 14.26 14.46 47,006 +0.09(+0.63%)
Dec 27, 2012 14.40 14.81 14.16 14.37 61,844 +0.03(+0.21%)
Dec 26, 2012 14.98 15.37 14.27 14.34 75,564 -0.53(-3.56%)
Dec 24, 2012 14.35 14.91 14.11 14.87 36,825 +0.55(+3.84%)
Dec 21, 2012 13.96 14.35 13.86 14.32 115,727 +0.14(+0.99%)
Dec 20, 2012 14.20 14.22 14.01 14.18 46,402 -0.02(-0.14%)
Dec 19, 2012 13.84 14.24 13.67 14.20 124,441 +0.44(+3.20%)
Dec 18, 2012 13.99 14.05 13.67 13.76 100,328 -0.29(-2.06%)
Dec 17, 2012 13.27 14.22 13.20 14.05 143,507 +0.87(+6.60%)
Dec 14, 2012 13.35 13.72 12.81 13.18 206,506 -0.22(-1.64%)
Dec 13, 2012 12.91 13.81 12.70 13.40 259,970 +0.57(+4.44%)
Dec 12, 2012 12.25 12.98 12.00 12.83 167,418 +0.74(+6.12%)
Dec 11, 2012 11.58 12.19 11.58 12.09 58,189 +0.60(+5.22%)
Dec 10, 2012 11.88 12.10 11.49 11.49 53,560 -0.32(-2.71%)
Dec 07, 2012 11.56 11.98 11.47 11.81 45,554 +0.32(+2.79%)
Dec 06, 2012 11.10 11.73 11.01 11.49 51,428 +0.31(+2.77%)
Dec 05, 2012 11.41 11.46 11.16 11.18 51,598 -0.19(-1.67%)
Dec 04, 2012 11.13 11.42 11.13 11.37 46,025 +0.26(+2.34%)
Nov 30, 2012 11.38 11.59 11.02 11.11 267,905 -0.23(-2.03%)
Nov 29, 2012 11.02 11.81 11.02 11.34 209,573 +0.37(+3.37%)
Nov 28, 2012 11.02 11.11 10.58 10.97 41,357 -0.04(-0.36%)
Nov 27, 2012 10.40 11.11 10.40 11.01 81,489 +0.62(+5.97%)
Nov 26, 2012 10.29 10.46 10.11 10.39 68,216 +0.10(+0.97%)
Nov 23, 2012 10.44 10.44 10.26 10.29 6,589 -0.10(-0.96%)
Nov 21, 2012 10.43 10.47 10.34 10.39 23,064 +0.00(+0.00%)
Nov 20, 2012 10.41 10.63 10.24 10.39 27,637 -0.03(-0.29%)
Nov 19, 2012 9.800 10.62 9.790 10.42 57,827 +0.71(+7.31%)
Nov 16, 2012 9.540 9.820 9.420 9.710 30,193 +0.14(+1.46%)
Nov 15, 2012 9.560 9.710 9.330 9.570 57,661 +0.03(+0.31%)
Nov 14, 2012 9.690 9.780 9.510 9.540 36,908 -0.31(-3.15%)
Nov 13, 2012 9.820 10.16 8.960 9.850 119,922 -0.01(-0.10%)
Nov 12, 2012 9.940 10.60 9.750 9.860 24,891 -0.02(-0.20%)
Nov 09, 2012 10.18 10.55 9.840 9.880 64,135 -0.31(-3.04%)
Nov 08, 2012 10.47 10.55 10.13 10.19 28,996 -0.03(-0.29%)
Nov 07, 2012 10.70 11.06 10.21 10.22 79,598 -1.15(-10.11%)
Nov 06, 2012 10.88 11.64 10.62 11.37 188,496 +0.97(+9.33%)
Nov 05, 2012 10.28 11.00 10.13 10.40 60,738 +0.12(+1.17%)
Nov 02, 2012 9.790 10.53 9.670 10.28 62,751 +0.51(+5.22%)
Nov 01, 2012 9.770 10.00 9.680 9.770 46,408 +0.04(+0.41%)
Oct 31, 2012 9.790 10.00 9.540 9.730 45,046 -0.02(-0.21%)
Oct 26, 2012 9.560 9.750 9.750 9.750 33,400 +0.19(+1.99%)
Oct 25, 2012 9.670 9.750 9.480 9.560 16,402 -0.10(-1.04%)
Oct 24, 2012 9.520 9.670 9.492 9.660 19,988 +0.20(+2.11%)
Oct 23, 2012 9.380 9.480 9.040 9.460 12,381 +0.05(+0.53%)
Oct 19, 2012 9.540 9.540 9.200 9.410 33,772 -0.18(-1.88%)
Oct 18, 2012 9.690 9.690 9.470 9.590 9,485 -0.11(-1.13%)
Oct 17, 2012 9.620 9.720 9.550 9.700 9,739 +0.07(+0.73%)
Oct 16, 2012 9.690 9.720 9.460 9.630 36,768 -0.06(-0.62%)
Oct 15, 2012 9.620 9.770 9.550 9.690 21,865 +0.12(+1.25%)
Oct 12, 2012 9.670 9.700 9.540 9.570 8,644 -0.14(-1.44%)
Oct 11, 2012 9.600 9.880 9.450 9.710 14,479 +0.16(+1.68%)
Oct 10, 2012 9.870 9.918 9.525 9.550 33,118 -0.29(-2.95%)
Oct 09, 2012 9.890 9.930 9.810 9.840 8,646 -0.04(-0.40%)
Oct 08, 2012 9.890 10.00 9.865 9.880 32,743 +0.00(+0.00%)
Oct 05, 2012 9.790 9.950 9.790 9.880 34,843 +0.11(+1.13%)
Oct 04, 2012 9.660 9.810 9.660 9.770 22,571 +0.07(+0.72%)
Oct 03, 2012 9.520 9.960 9.500 9.700 28,592 +0.17(+1.78%)
Oct 02, 2012 9.500 9.550 9.400 9.530 70,185 +0.05(+0.53%)
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.