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 )

3.210 -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 (%)
Mar 31, 2003 2.993 2.993 2.993 2.993 2,051 -0.04(-1.43%)
Mar 28, 2003 3.037 3.037 3.037 3.037 1,025 +0.02(+0.74%)
Mar 27, 2003 3.012 3.041 3.012 3.014 6,154 +0.01(+0.23%)
Mar 26, 2003 3.020 3.020 3.007 3.007 923,246 -0.04(-1.30%)
Mar 25, 2003 3.070 3.070 3.022 3.047 4,103 +0.02(+0.67%)
Mar 24, 2003 3.009 3.027 3.009 3.027 6,154 -0.05(-1.77%)
Mar 21, 2003 3.085 3.085 3.037 3.081 8,206 +0.05(+1.80%)
Mar 20, 2003 3.002 3.046 3.002 3.027 7,180 -0.02(-0.80%)
Mar 19, 2003 3.051 3.051 3.051 3.051 1,025 +0.00(+0.02%)
Mar 18, 2003 3.051 3.051 3.051 3.051 4,103 +0.00(+0.04%)
Mar 17, 2003 3.002 3.049 2.983 3.049 8,206 +0.01(+0.43%)
Mar 14, 2003 3.036 3.036 3.036 3.036 0 +0.00(+0.00%)
Mar 13, 2003 3.036 3.036 3.036 3.036 1,025 +0.05(+1.62%)
Mar 12, 2003 2.964 2.988 2.962 2.988 17,439 +0.02(+0.81%)
Mar 11, 2003 2.965 2.966 2.964 2.964 21,542 -0.02(-0.64%)
Mar 10, 2003 2.971 2.984 2.971 2.983 11,284 +0.00(+0.13%)
Mar 07, 2003 2.979 2.979 2.979 2.979 13,335 -0.00(-0.16%)
Mar 06, 2003 2.978 2.984 2.978 2.984 6,154 +0.00(+0.00%)
Mar 05, 2003 3.008 3.008 2.984 2.984 3,077 +0.00(+0.15%)
Mar 04, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Mar 03, 2003 2.980 2.980 2.980 2.980 2,051 -0.01(-0.28%)
Feb 28, 2003 3.007 3.007 2.988 2.988 5,129 -0.02(-0.63%)
Feb 27, 2003 2.973 3.007 2.973 3.007 6,154 +0.02(+0.80%)
Feb 26, 2003 2.983 2.983 2.983 2.983 1,025 +0.00(+0.00%)
Feb 25, 2003 3.012 3.012 2.979 2.983 12,309 -0.01(-0.39%)
Feb 24, 2003 2.998 2.998 2.988 2.995 4,103 -0.02(-0.82%)
Feb 21, 2003 3.020 3.020 3.020 3.020 1,025 +0.00(+0.08%)
Feb 20, 2003 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Feb 19, 2003 3.002 3.017 3.002 3.017 9,232 +0.02(+0.57%)
Feb 18, 2003 3.000 3.000 3.000 3.000 1,025 +0.00(+0.01%)
Feb 14, 2003 3.022 3.022 3.000 3.000 5,129 +0.01(+0.17%)
Feb 13, 2003 2.993 3.007 2.993 2.995 25,645 +0.00(+0.07%)
Feb 12, 2003 2.992 3.017 2.992 2.993 26,671 -0.02(-0.65%)
Feb 11, 2003 2.988 3.012 2.983 3.012 40,007 +0.01(+0.24%)
Feb 10, 2003 3.039 3.039 2.998 3.005 10,258 +0.00(+0.06%)
Feb 07, 2003 3.016 3.056 3.012 3.003 22,568 -0.05(-1.62%)
Feb 06, 2003 3.012 3.052 3.012 3.052 21,542 -0.00(-0.12%)
Feb 05, 2003 3.037 3.056 3.019 3.056 27,697 +0.01(+0.48%)
Feb 04, 2003 3.041 3.041 2.983 3.041 7,180 +0.02(+0.51%)
Feb 03, 2003 3.032 3.037 3.026 3.026 4,103 +0.00(+0.13%)
Jan 31, 2003 2.979 3.022 2.979 3.022 48,213 +0.03(+0.85%)
Jan 30, 2003 3.020 3.008 2.976 2.997 8,206 -0.03(-1.08%)
Jan 29, 2003 3.020 3.029 3.020 3.029 3,077 +0.00(+0.16%)
Jan 28, 2003 2.973 3.024 2.973 3.024 3,077 +0.02(+0.73%)
Jan 27, 2003 3.002 3.020 2.979 3.002 43,084 +0.02(+0.63%)
Jan 24, 2003 3.008 3.008 2.984 2.984 5,129 -0.02(-0.78%)
Jan 23, 2003 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Jan 22, 2003 3.022 3.029 3.007 3.007 6,154 -0.02(-0.72%)
Jan 21, 2003 2.983 3.029 2.983 3.029 2,051 +0.02(+0.65%)
Jan 17, 2003 2.994 3.010 2.973 3.010 13,335 -0.03(-1.04%)
Jan 16, 2003 3.041 3.041 3.041 3.041 1,025 +0.03(+1.01%)
Jan 15, 2003 2.959 3.011 2.959 3.011 2,051 -0.00(-0.08%)
Jan 14, 2003 2.959 3.013 2.959 3.013 2,051 +0.00(+0.04%)
Jan 13, 2003 3.010 3.012 3.010 3.012 9,232 -0.01(-0.23%)
Jan 10, 2003 3.019 3.019 3.019 3.019 0 +0.00(+0.00%)
Jan 09, 2003 3.018 3.041 3.018 3.019 7,180 -0.02(-0.57%)
Jan 08, 2003 3.012 3.080 3.012 3.037 7,180 -0.00(-0.16%)
Jan 07, 2003 3.012 3.041 3.012 3.041 20,516 -0.04(-1.27%)
Jan 06, 2003 2.983 3.119 2.983 3.080 13,335 +0.06(+1.94%)
Jan 03, 2003 3.013 3.071 3.013 3.022 10,258 +0.01(+0.32%)
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.