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 )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
May 01, 2023 2.860 2.860 2.800 2.800 18,700 -0.05(-1.75%)
Apr 28, 2023 2.970 3.000 2.790 2.850 154,589 -0.11(-3.72%)
Apr 27, 2023 2.870 2.977 2.730 2.960 83,119 +0.13(+4.59%)
Apr 26, 2023 2.940 3.000 2.750 2.830 96,416 -0.09(-3.25%)
Apr 25, 2023 3.100 3.110 2.900 2.925 85,776 -0.18(-5.65%)
Apr 24, 2023 3.268 3.268 3.050 3.100 36,237 -0.05(-1.59%)
Apr 21, 2023 3.240 3.280 3.130 3.150 62,004 -0.06(-1.87%)
Apr 20, 2023 3.130 3.310 3.100 3.210 71,158 +0.09(+2.88%)
Apr 19, 2023 3.100 3.150 3.100 3.120 15,925 +0.01(+0.32%)
Apr 18, 2023 3.100 3.168 3.070 3.110 43,427 +0.05(+1.63%)
Apr 17, 2023 3.110 3.170 3.050 3.060 159,502 -0.05(-1.61%)
Apr 14, 2023 3.240 3.240 3.030 3.110 118,930 -0.11(-3.42%)
Apr 13, 2023 3.250 3.250 3.190 3.220 47,053 -0.05(-1.53%)
Apr 12, 2023 3.390 3.470 3.220 3.270 70,862 -0.12(-3.54%)
Apr 11, 2023 3.430 3.450 3.380 3.390 27,424 +0.01(+0.30%)
Apr 10, 2023 3.530 3.530 3.360 3.380 53,119 -0.15(-4.11%)
Apr 06, 2023 3.610 3.725 3.500 3.525 19,533 -0.06(-1.81%)
Apr 05, 2023 3.700 3.706 3.550 3.590 36,369 -0.11(-2.97%)
Apr 04, 2023 3.730 3.820 3.700 3.700 9,592 -0.03(-0.80%)
Apr 03, 2023 3.880 3.887 3.670 3.730 79,606 -0.13(-3.37%)
Mar 31, 2023 3.870 3.900 3.850 3.860 50,431 -0.01(-0.26%)
Mar 30, 2023 4.000 4.000 3.830 3.870 37,015 -0.12(-3.01%)
Mar 29, 2023 3.990 4.000 3.790 3.990 22,094 +0.02(+0.50%)
Mar 28, 2023 3.970 4.050 3.930 3.970 18,778 +0.01(+0.25%)
Mar 27, 2023 3.950 3.980 3.890 3.960 15,999 +0.04(+1.02%)
Mar 24, 2023 3.920 4.020 3.900 3.920 17,545 +0.01(+0.26%)
Mar 23, 2023 4.000 4.000 3.881 3.910 10,651 -0.03(-0.76%)
Mar 22, 2023 3.780 3.970 3.780 3.940 21,137 +0.17(+4.51%)
Mar 21, 2023 3.900 3.900 3.720 3.770 37,714 +0.11(+3.01%)
Mar 20, 2023 3.760 3.870 3.610 3.660 55,714 -0.07(-1.88%)
Mar 17, 2023 4.000 4.020 3.700 3.730 148,215 -0.25(-6.28%)
Mar 16, 2023 4.000 4.020 3.950 3.980 19,413 -0.03(-0.75%)
Mar 15, 2023 4.010 4.042 3.923 4.010 44,385 -0.04(-0.99%)
Mar 14, 2023 4.130 4.150 4.030 4.050 35,640 -0.02(-0.49%)
Mar 13, 2023 4.100 4.277 4.020 4.070 47,556 -0.03(-0.73%)
Mar 10, 2023 4.150 4.175 4.100 4.100 37,539 -0.13(-3.07%)
Mar 09, 2023 4.330 4.330 4.223 4.230 12,839 -0.08(-1.86%)
Mar 08, 2023 4.070 4.320 4.050 4.310 46,645 +0.26(+6.42%)
Mar 07, 2023 4.240 4.290 4.040 4.050 45,049 -0.21(-4.93%)
Mar 06, 2023 4.320 4.340 4.240 4.260 46,381 -0.08(-1.84%)
Mar 03, 2023 4.440 4.442 4.310 4.340 19,581 -0.06(-1.36%)
Mar 02, 2023 4.400 4.450 4.340 4.400 19,894 -0.05(-1.12%)
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.