Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmer Brothers (NQ: FARM )

3.311 -0.019 (-0.59%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 9, 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 (%)
May 08, 2024 3.190 3.404 3.190 3.330 16,377 +0.12(+3.74%)
May 07, 2024 3.200 3.418 3.181 3.210 44,955 +0.03(+0.94%)
May 06, 2024 3.140 3.239 3.050 3.180 32,959 +0.05(+1.60%)
May 03, 2024 3.130 3.200 3.090 3.130 59,394 -0.02(-0.63%)
May 02, 2024 3.200 3.230 3.100 3.150 26,874 -0.05(-1.56%)
May 01, 2024 3.120 3.220 3.050 3.200 18,443 +0.10(+3.23%)
Apr 30, 2024 3.130 3.194 3.070 3.100 29,719 -0.03(-0.96%)
Apr 29, 2024 3.170 3.170 3.040 3.130 69,428 +0.02(+0.64%)
Apr 26, 2024 3.130 3.200 3.040 3.110 46,393 -0.02(-0.64%)
Apr 25, 2024 3.140 3.225 3.115 3.130 34,224 -0.03(-0.95%)
Apr 24, 2024 3.210 3.210 3.030 3.160 41,898 +0.00(+0.00%)
Apr 23, 2024 3.140 3.260 3.140 3.160 16,277 +0.03(+0.96%)
Apr 22, 2024 3.210 3.250 3.120 3.130 21,581 -0.09(-2.80%)
Apr 19, 2024 3.190 3.270 3.190 3.220 12,848 +0.01(+0.31%)
Apr 18, 2024 3.190 3.263 3.120 3.210 31,218 -0.01(-0.31%)
Apr 17, 2024 3.190 3.440 3.190 3.220 25,082 +0.05(+1.58%)
Apr 16, 2024 3.230 3.428 3.110 3.170 92,456 -0.05(-1.55%)
Apr 15, 2024 3.340 3.340 3.220 3.220 29,835 -0.13(-3.88%)
Apr 12, 2024 3.420 3.440 3.280 3.350 28,382 -0.06(-1.76%)
Apr 11, 2024 3.310 3.500 3.300 3.410 37,838 +0.14(+4.28%)
Apr 10, 2024 3.370 3.370 3.210 3.270 38,086 -0.05(-1.51%)
Apr 09, 2024 3.380 3.380 3.280 3.320 25,824 -0.04(-1.19%)
Apr 08, 2024 3.460 3.520 3.300 3.360 23,113 -0.14(-4.00%)
Apr 05, 2024 3.620 3.620 3.455 3.500 30,501 -0.13(-3.58%)
Apr 04, 2024 3.610 3.700 3.600 3.630 47,628 +0.05(+1.40%)
Apr 03, 2024 3.550 3.580 3.460 3.580 26,712 +0.04(+1.13%)
Apr 02, 2024 3.550 3.610 3.460 3.540 36,532 -0.06(-1.67%)
Apr 01, 2024 3.700 3.759 3.500 3.600 72,648 +0.03(+0.84%)
Mar 28, 2024 3.510 3.680 3.450 3.570 75,782 +0.07(+2.00%)
Mar 27, 2024 3.520 3.520 3.380 3.500 30,259 +0.05(+1.45%)
Mar 26, 2024 3.440 3.500 3.319 3.450 75,173 +0.00(+0.00%)
Mar 25, 2024 3.440 3.480 3.435 3.450 25,039 +0.03(+0.88%)
Mar 22, 2024 3.390 3.443 3.294 3.420 19,113 +0.03(+0.88%)
Mar 21, 2024 3.460 3.460 3.350 3.390 22,374 +0.04(+1.19%)
Mar 20, 2024 3.420 3.500 3.250 3.350 75,972 -0.05(-1.47%)
Mar 19, 2024 3.160 3.440 3.160 3.400 70,759 +0.26(+8.28%)
Mar 18, 2024 3.300 3.330 3.030 3.140 229,992 -0.12(-3.68%)
Mar 15, 2024 3.440 3.520 3.220 3.260 83,929 -0.15(-4.40%)
Mar 14, 2024 3.430 3.620 3.410 3.410 28,730 -0.04(-1.16%)
Mar 13, 2024 3.530 3.670 3.450 3.450 47,041 -0.09(-2.54%)
Mar 12, 2024 3.800 3.850 3.540 3.540 75,481 -0.23(-6.10%)
Mar 11, 2024 3.740 3.850 3.740 3.770 43,654 +0.04(+1.07%)
Mar 08, 2024 3.610 3.780 3.600 3.730 36,780 +0.11(+3.04%)
Mar 07, 2024 3.540 3.670 3.540 3.620 17,166 +0.11(+3.13%)
Mar 06, 2024 3.650 3.680 3.476 3.510 47,114 -0.10(-2.77%)
Mar 05, 2024 3.760 3.830 3.532 3.610 72,923 -0.16(-4.24%)
Mar 04, 2024 3.630 3.860 3.630 3.770 76,407 +0.15(+4.14%)
Mar 01, 2024 3.580 3.690 3.530 3.620 41,469 +0.02(+0.70%)
Feb 29, 2024 3.580 3.620 3.500 3.595 176,146 +0.05(+1.27%)
Feb 28, 2024 3.560 3.620 3.471 3.550 73,336 -0.04(-1.11%)
Feb 27, 2024 3.480 3.670 3.450 3.590 96,357 +0.06(+1.70%)
Feb 26, 2024 3.660 3.660 3.510 3.530 73,028 -0.12(-3.29%)
Feb 23, 2024 3.590 3.726 3.588 3.650 60,781 +0.01(+0.27%)
Feb 22, 2024 3.560 3.650 3.510 3.640 57,741 +0.04(+1.11%)
Feb 21, 2024 3.740 3.740 3.450 3.600 60,330 -0.12(-3.23%)
Feb 20, 2024 3.630 3.800 3.630 3.720 74,458 +0.09(+2.48%)
Feb 16, 2024 3.420 3.780 3.360 3.630 136,722 +0.21(+6.14%)
Feb 15, 2024 3.640 3.640 3.340 3.420 120,080 -0.17(-4.74%)
Feb 14, 2024 3.370 3.600 3.320 3.590 61,862 +0.22(+6.53%)
Feb 13, 2024 3.540 3.555 3.291 3.370 77,790 -0.30(-8.17%)
Feb 12, 2024 3.550 3.790 3.550 3.670 146,500 +0.00(+0.00%)
Feb 09, 2024 3.500 3.680 3.250 3.670 359,006 +0.55(+17.63%)
Feb 08, 2024 3.290 3.370 3.050 3.120 261,908 -0.19(-5.74%)
Feb 07, 2024 3.400 3.400 3.258 3.310 86,317 -0.09(-2.65%)
Feb 06, 2024 3.610 3.610 3.370 3.400 73,396 -0.23(-6.34%)
Feb 05, 2024 3.810 3.830 3.450 3.630 151,972 -0.09(-2.42%)
Feb 02, 2024 3.710 3.780 3.600 3.720 35,888 +0.02(+0.54%)
Feb 01, 2024 3.520 3.800 3.520 3.700 70,751 +0.18(+5.11%)
Jan 31, 2024 3.670 3.720 3.505 3.520 32,005 -0.08(-2.22%)
Jan 30, 2024 3.790 3.900 3.590 3.600 72,016 -0.18(-4.76%)
Jan 29, 2024 3.800 4.040 3.730 3.780 206,776 +0.05(+1.34%)
Jan 26, 2024 3.560 3.830 3.560 3.730 148,893 +0.24(+6.88%)
Jan 25, 2024 3.420 3.580 3.350 3.490 28,726 +0.11(+3.25%)
Jan 24, 2024 3.650 3.760 3.350 3.380 51,359 -0.24(-6.63%)
Jan 23, 2024 3.510 3.680 3.508 3.620 85,016 +0.19(+5.54%)
Jan 22, 2024 3.300 3.485 3.300 3.430 38,763 +0.16(+4.89%)
Jan 19, 2024 3.200 3.360 3.120 3.270 36,541 +0.08(+2.51%)
Jan 18, 2024 3.340 3.380 3.140 3.190 46,244 -0.10(-3.04%)
Jan 17, 2024 3.410 3.410 3.210 3.290 80,872 -0.14(-4.08%)
Jan 16, 2024 3.580 3.586 3.430 3.430 133,129 -0.13(-3.65%)
Jan 12, 2024 3.460 3.650 3.440 3.560 50,121 +0.11(+3.19%)
Jan 11, 2024 3.520 3.608 3.390 3.450 102,373 -0.06(-1.71%)
Jan 10, 2024 3.300 3.680 3.300 3.510 240,354 +0.13(+3.85%)
Jan 09, 2024 3.530 3.730 3.290 3.380 236,016 -0.15(-4.25%)
Jan 08, 2024 3.150 3.780 3.064 3.530 543,059 +0.41(+13.32%)
Jan 05, 2024 2.890 3.160 2.890 3.115 146,543 +0.26(+8.92%)
Jan 04, 2024 2.990 2.990 2.800 2.860 86,704 -0.13(-4.35%)
Jan 03, 2024 3.060 3.090 2.910 2.990 79,893 -0.05(-1.64%)
Jan 02, 2024 3.040 3.174 2.970 3.040 31,706 -0.02(-0.65%)
Dec 29, 2023 3.160 3.224 2.950 3.060 144,089 -0.11(-3.47%)
Dec 28, 2023 3.180 3.290 3.130 3.170 75,186 -0.01(-0.31%)
Dec 27, 2023 3.200 3.270 3.108 3.180 103,127 +0.01(+0.32%)
Dec 26, 2023 3.050 3.260 3.050 3.170 160,477 +0.11(+3.59%)
Dec 22, 2023 2.960 3.130 2.930 3.060 141,439 +0.10(+3.38%)
Dec 21, 2023 3.080 3.100 2.940 2.960 40,824 -0.07(-2.31%)
Dec 20, 2023 3.060 3.115 2.990 3.030 18,171 -0.01(-0.33%)
Dec 19, 2023 3.000 3.120 2.800 3.040 83,592 +0.05(+1.67%)
Dec 18, 2023 3.020 3.040 2.850 2.990 90,832 -0.01(-0.33%)
Dec 15, 2023 3.080 3.150 2.990 3.000 149,797 -0.03(-0.99%)
Dec 14, 2023 3.060 3.150 3.030 3.030 88,227 -0.01(-0.33%)
Dec 13, 2023 3.050 3.180 2.940 3.040 98,969 +0.04(+1.33%)
Dec 12, 2023 3.050 3.140 3.000 3.000 16,376 -0.10(-3.23%)
Dec 11, 2023 3.050 3.140 2.970 3.100 61,873 -0.01(-0.32%)
Dec 08, 2023 3.120 3.214 3.099 3.110 26,768 -0.08(-2.51%)
Dec 07, 2023 3.060 3.190 2.995 3.190 22,932 +0.11(+3.57%)
Dec 06, 2023 3.053 3.240 3.025 3.080 33,025 -0.05(-1.60%)
Dec 05, 2023 3.320 3.320 3.000 3.130 106,022 -0.14(-4.28%)
Dec 04, 2023 3.070 3.350 3.060 3.270 169,182 +0.21(+6.86%)
Dec 01, 2023 2.910 3.090 2.880 3.060 84,865 +0.16(+5.52%)
Nov 30, 2023 2.870 3.100 2.840 2.900 109,742 +0.09(+3.20%)
Nov 29, 2023 2.700 2.920 2.600 2.810 77,661 +0.11(+4.07%)
Nov 28, 2023 2.635 2.740 2.635 2.700 31,987 +0.05(+1.89%)
Nov 27, 2023 2.670 2.757 2.600 2.650 26,823 -0.04(-1.49%)
Nov 24, 2023 2.710 2.730 2.670 2.690 9,755 +0.06(+2.28%)
Nov 22, 2023 2.600 2.750 2.510 2.630 37,688 +0.03(+1.15%)
Nov 21, 2023 2.610 2.650 2.560 2.600 54,784 +0.10(+4.00%)
Nov 20, 2023 2.590 2.640 2.470 2.500 128,157 -0.12(-4.58%)
Nov 17, 2023 2.540 2.640 2.460 2.620 42,238 +0.08(+3.15%)
Nov 16, 2023 2.530 2.600 2.470 2.540 38,091 -0.02(-0.78%)
Nov 15, 2023 2.490 2.600 2.490 2.560 23,950 +0.04(+1.59%)
Nov 14, 2023 2.460 2.610 2.395 2.520 36,102 +0.10(+4.13%)
Nov 13, 2023 2.430 2.473 2.250 2.420 134,928 -0.08(-3.20%)
Nov 10, 2023 2.750 2.811 2.460 2.500 141,535 -0.24(-8.76%)
Nov 09, 2023 2.680 2.860 2.650 2.740 64,746 +0.11(+4.18%)
Nov 08, 2023 2.690 2.748 2.590 2.630 28,774 -0.11(-4.01%)
Nov 07, 2023 2.748 2.894 2.720 2.740 27,302 -0.03(-1.08%)
Nov 06, 2023 2.790 2.950 2.760 2.770 79,855 +0.03(+1.09%)
Nov 03, 2023 2.660 2.770 2.659 2.740 55,338 +0.12(+4.58%)
Nov 02, 2023 2.570 2.670 2.560 2.620 31,280 +0.11(+4.38%)
Nov 01, 2023 2.450 2.600 2.450 2.510 56,097 -0.01(-0.40%)
Oct 31, 2023 2.440 2.610 2.440 2.520 38,045 +0.05(+2.02%)
Oct 30, 2023 2.560 2.620 2.410 2.470 38,305 -0.07(-2.76%)
Oct 27, 2023 2.550 2.660 2.480 2.540 22,826 -0.06(-2.31%)
Oct 26, 2023 2.770 2.819 2.550 2.600 50,599 -0.14(-5.11%)
Oct 25, 2023 2.790 2.840 2.720 2.740 31,054 -0.07(-2.49%)
Oct 24, 2023 2.720 2.850 2.710 2.810 80,379 +0.10(+3.69%)
Oct 23, 2023 2.830 2.830 2.690 2.710 37,107 -0.11(-3.90%)
Oct 20, 2023 2.700 2.840 2.700 2.820 45,603 +0.15(+5.62%)
Oct 19, 2023 2.720 2.900 2.670 2.670 73,997 -0.06(-2.20%)
Oct 18, 2023 2.680 2.780 2.650 2.730 53,489 +0.06(+2.25%)
Oct 17, 2023 2.330 2.790 2.330 2.670 118,371 +0.32(+13.62%)
Oct 16, 2023 2.290 2.500 2.240 2.350 50,463 +0.07(+3.07%)
Oct 13, 2023 2.350 2.420 2.251 2.280 22,759 -0.04(-1.72%)
Oct 12, 2023 2.380 2.430 2.270 2.320 29,929 -0.06(-2.52%)
Oct 11, 2023 2.340 2.450 2.340 2.380 25,424 -0.01(-0.42%)
Oct 10, 2023 2.290 2.480 2.290 2.390 37,594 +0.04(+1.70%)
Oct 09, 2023 2.370 2.460 2.312 2.350 26,706 -0.02(-0.84%)
Oct 06, 2023 2.350 2.490 2.275 2.370 72,078 +0.01(+0.42%)
Oct 05, 2023 2.410 2.461 2.340 2.360 42,629 -0.01(-0.42%)
Oct 04, 2023 2.430 2.530 2.367 2.370 28,693 -0.06(-2.47%)
Oct 03, 2023 2.530 2.552 2.400 2.430 39,886 -0.11(-4.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.