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 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 28, 2012 9.660 9.730 9.500 9.510 34,285 -0.16(-1.65%)
Sep 27, 2012 9.550 9.710 9.500 9.670 28,944 +0.15(+1.58%)
Sep 26, 2012 9.590 9.590 9.420 9.520 19,811 -0.01(-0.10%)
Sep 25, 2012 9.700 9.750 9.530 9.530 84,964 -0.16(-1.65%)
Sep 24, 2012 9.600 9.720 9.600 9.690 58,595 +0.07(+0.73%)
Sep 21, 2012 9.590 9.630 9.370 9.620 56,490 +0.16(+1.69%)
Sep 20, 2012 9.680 9.680 9.350 9.460 38,307 -0.24(-2.47%)
Sep 19, 2012 9.690 9.920 9.580 9.700 98,797 +0.01(+0.10%)
Sep 18, 2012 9.690 9.710 9.200 9.690 33,424 +0.00(+0.00%)
Sep 17, 2012 9.510 9.730 9.510 9.690 106,142 +0.18(+1.89%)
Sep 14, 2012 9.390 9.589 9.350 9.510 77,269 +0.21(+2.26%)
Sep 13, 2012 9.040 9.600 9.040 9.300 134,159 +0.24(+2.65%)
Sep 12, 2012 9.130 9.230 8.900 9.060 105,784 +0.10(+1.12%)
Sep 11, 2012 8.890 8.980 8.550 8.960 230,433 +0.07(+0.79%)
Sep 10, 2012 9.250 9.250 8.750 8.890 312,396 -0.80(-8.26%)
Sep 07, 2012 9.700 9.740 9.550 9.690 118,495 +0.00(+0.00%)
Sep 06, 2012 9.440 9.750 9.420 9.690 86,577 +0.33(+3.53%)
Sep 05, 2012 9.300 9.530 9.300 9.360 54,703 +0.10(+1.08%)
Sep 04, 2012 9.490 9.490 9.190 9.260 85,121 -0.17(-1.80%)
Aug 31, 2012 9.670 9.670 9.270 9.430 53,816 -0.14(-1.46%)
Aug 30, 2012 9.690 9.760 9.450 9.570 52,791 -0.11(-1.14%)
Aug 29, 2012 9.720 10.15 9.430 9.680 256,031 +0.19(+2.00%)
Aug 27, 2012 9.250 9.699 9.250 9.490 60,412 +0.23(+2.48%)
Aug 24, 2012 9.300 9.510 9.211 9.260 67,556 -0.10(-1.07%)
Aug 23, 2012 9.330 9.690 9.225 9.360 100,464 +0.03(+0.32%)
Aug 22, 2012 8.950 9.440 8.950 9.330 77,107 +0.36(+4.01%)
Aug 21, 2012 9.080 9.140 8.926 8.970 80,814 +0.01(+0.11%)
Aug 20, 2012 9.050 9.450 8.900 8.960 83,247 -0.05(-0.55%)
Aug 17, 2012 8.750 9.060 8.750 9.010 62,210 +0.23(+2.62%)
Aug 16, 2012 8.710 8.920 8.660 8.780 41,351 +0.09(+1.04%)
Aug 15, 2012 8.620 8.755 8.600 8.690 48,287 +0.10(+1.16%)
Aug 14, 2012 8.580 8.840 8.530 8.590 46,079 +0.10(+1.18%)
Aug 13, 2012 8.560 8.670 8.429 8.490 23,288 -0.04(-0.47%)
Aug 10, 2012 8.530 8.680 8.400 8.530 46,648 -0.02(-0.23%)
Aug 09, 2012 8.530 8.790 8.300 8.550 73,927 +0.03(+0.35%)
Aug 08, 2012 8.600 9.190 8.510 8.520 73,253 -0.06(-0.70%)
Aug 07, 2012 8.540 9.350 8.400 8.580 139,605 +0.04(+0.47%)
Aug 06, 2012 8.180 8.920 8.080 8.540 90,461 +0.54(+6.75%)
Aug 03, 2012 8.110 8.210 7.940 8.000 35,292 +0.03(+0.38%)
Aug 02, 2012 7.670 8.330 7.550 7.970 141,546 +0.28(+3.64%)
Aug 01, 2012 7.890 7.970 7.690 7.690 52,312 -0.11(-1.41%)
Jul 31, 2012 7.870 7.941 7.800 7.800 45,764 -0.05(-0.64%)
Jul 30, 2012 8.000 8.190 7.770 7.850 85,830 +0.60(+8.28%)
Jul 27, 2012 7.270 7.360 7.100 7.250 17,080 +0.00(+0.00%)
Jul 26, 2012 7.555 7.555 7.240 7.250 16,436 -0.04(-0.55%)
Jul 25, 2012 7.370 7.410 7.236 7.290 13,865 +0.06(+0.83%)
Jul 24, 2012 7.390 7.420 7.180 7.230 23,722 -0.21(-2.82%)
Jul 23, 2012 7.450 7.550 7.440 7.440 29,550 +0.13(+1.78%)
Jul 20, 2012 7.410 7.450 7.310 7.310 17,818 -0.14(-1.88%)
Jul 19, 2012 7.610 7.610 7.440 7.450 9,806 -0.14(-1.84%)
Jul 18, 2012 7.620 7.700 7.540 7.590 21,254 -0.04(-0.52%)
Jul 17, 2012 7.480 7.770 7.371 7.630 29,024 +0.22(+2.97%)
Jul 16, 2012 7.300 7.440 7.190 7.410 10,117 +0.13(+1.79%)
Jul 13, 2012 7.230 7.300 7.110 7.280 15,286 +0.04(+0.55%)
Jul 12, 2012 7.400 7.400 7.220 7.240 40,956 -0.25(-3.34%)
Jul 11, 2012 7.510 7.650 7.260 7.490 27,115 +0.03(+0.40%)
Jul 10, 2012 7.880 8.150 7.000 7.460 59,144 -0.36(-4.60%)
Jul 09, 2012 7.890 8.240 7.620 7.820 71,326 -0.06(-0.76%)
Jul 06, 2012 8.170 8.210 7.820 7.880 44,077 -0.33(-4.02%)
Jul 05, 2012 8.210 8.260 8.010 8.210 48,696 -0.05(-0.61%)
Jul 03, 2012 7.950 8.320 7.900 8.260 43,796 +0.29(+3.64%)
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.