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 )

2.930 -0.070 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 2.510 2.630 2.460 2.580 66,819 +0.12(+4.88%)
Sep 28, 2023 2.400 2.499 2.382 2.460 36,298 +0.01(+0.41%)
Sep 27, 2023 2.400 2.560 2.240 2.450 352,704 +0.05(+2.08%)
Sep 26, 2023 2.400 2.498 2.400 2.400 75,181 -0.07(-2.83%)
Sep 25, 2023 2.640 2.500 2.440 2.470 78,581 -0.16(-6.08%)
Sep 22, 2023 2.700 2.770 2.620 2.630 60,635 -0.09(-3.31%)
Sep 21, 2023 2.600 2.780 2.590 2.720 82,337 +0.06(+2.26%)
Sep 20, 2023 2.790 2.838 2.620 2.660 149,955 -0.10(-3.62%)
Sep 19, 2023 2.600 2.830 2.530 2.760 315,878 +0.39(+16.46%)
Sep 18, 2023 2.570 2.600 2.310 2.370 148,707 -0.28(-10.57%)
Sep 15, 2023 2.400 2.655 2.400 2.650 356,135 +0.23(+9.50%)
Sep 14, 2023 2.170 2.510 2.120 2.420 376,604 +0.26(+12.04%)
Sep 13, 2023 2.000 2.240 1.860 2.160 599,611 +0.34(+18.68%)
Sep 12, 2023 1.950 1.950 1.800 1.820 450,584 -0.13(-6.67%)
Sep 11, 2023 2.050 2.080 1.940 1.950 144,971 -0.07(-3.47%)
Sep 08, 2023 2.090 2.115 2.020 2.020 142,804 -0.08(-3.81%)
Sep 07, 2023 2.040 2.225 2.040 2.100 151,353 +0.05(+2.44%)
Sep 06, 2023 2.100 2.120 2.040 2.050 59,035 -0.03(-1.44%)
Sep 05, 2023 2.060 2.100 2.060 2.080 69,955 -0.01(-0.48%)
Sep 01, 2023 2.160 2.160 2.065 2.090 85,380 -0.02(-0.95%)
Aug 31, 2023 2.170 2.200 2.100 2.110 63,558 -0.07(-3.21%)
Aug 30, 2023 2.110 2.254 2.110 2.180 43,977 +0.08(+3.81%)
Aug 29, 2023 2.160 2.160 2.100 2.100 74,247 -0.07(-3.23%)
Aug 28, 2023 2.200 2.200 2.160 2.170 17,855 +0.00(+0.00%)
Aug 25, 2023 2.250 2.310 2.170 2.170 81,592 -0.06(-2.69%)
Aug 24, 2023 2.350 2.405 2.230 2.230 125,687 -0.02(-0.89%)
Aug 23, 2023 2.280 2.307 2.220 2.250 106,744 -0.01(-0.44%)
Aug 22, 2023 2.360 2.370 2.260 2.260 61,693 -0.09(-3.83%)
Aug 21, 2023 2.470 2.476 2.290 2.350 246,392 -0.13(-5.24%)
Aug 18, 2023 2.490 2.510 2.465 2.480 74,299 -0.04(-1.59%)
Aug 17, 2023 2.550 2.580 2.500 2.520 179,821 -0.04(-1.56%)
Aug 16, 2023 2.640 2.660 2.550 2.560 107,933 -0.07(-2.66%)
Aug 15, 2023 2.640 2.690 2.590 2.630 70,277 -0.03(-1.13%)
Aug 14, 2023 2.720 2.720 2.620 2.660 35,828 -0.04(-1.48%)
Aug 11, 2023 2.600 2.730 2.560 2.700 112,857 +0.05(+1.89%)
Aug 10, 2023 2.680 2.680 2.600 2.650 86,865 +0.00(+0.00%)
Aug 09, 2023 2.790 2.790 2.610 2.650 56,872 -0.15(-5.36%)
Aug 08, 2023 2.920 2.920 2.750 2.800 69,701 -0.12(-4.11%)
Aug 07, 2023 2.950 2.950 2.880 2.920 36,235 -0.01(-0.34%)
Aug 04, 2023 3.010 3.010 2.900 2.930 55,426 -0.06(-2.01%)
Aug 03, 2023 2.930 3.020 2.930 2.990 34,334 +0.04(+1.36%)
Aug 02, 2023 2.950 3.000 2.880 2.950 74,079 -0.01(-0.34%)
Aug 01, 2023 2.990 3.000 2.900 2.960 47,188 -0.04(-1.33%)
Jul 31, 2023 2.990 3.000 2.910 3.000 83,988 +0.00(+0.00%)
Jul 28, 2023 2.950 3.026 2.940 3.000 36,490 +0.08(+2.74%)
Jul 27, 2023 3.050 3.100 2.837 2.920 69,106 -0.13(-4.26%)
Jul 26, 2023 3.040 3.070 3.010 3.050 37,925 +0.03(+0.99%)
Jul 25, 2023 3.020 3.061 3.005 3.020 70,931 -0.07(-2.27%)
Jul 24, 2023 2.990 3.090 2.930 3.090 94,202 +0.12(+4.04%)
Jul 21, 2023 2.960 3.030 2.950 2.970 38,756 +0.01(+0.34%)
Jul 20, 2023 3.150 3.150 2.895 2.960 69,664 -0.18(-5.73%)
Jul 19, 2023 2.980 3.140 2.940 3.140 144,073 +0.17(+5.72%)
Jul 18, 2023 2.830 2.970 2.830 2.970 102,780 +0.12(+4.21%)
Jul 17, 2023 2.860 2.910 2.800 2.850 120,066 +0.02(+0.71%)
Jul 14, 2023 2.910 2.910 2.750 2.830 133,766 -0.04(-1.39%)
Jul 13, 2023 2.900 2.980 2.749 2.870 272,910 -0.03(-1.03%)
Jul 12, 2023 3.200 3.200 2.840 2.900 290,686 -0.24(-7.64%)
Jul 11, 2023 3.070 3.210 2.990 3.140 284,886 +0.07(+2.28%)
Jul 10, 2023 3.140 3.240 3.070 3.070 413,078 -0.09(-2.85%)
Jul 07, 2023 2.930 3.190 2.900 3.160 234,918 +0.19(+6.40%)
Jul 06, 2023 2.820 3.000 2.752 2.970 88,937 +0.04(+1.37%)
Jul 05, 2023 3.000 3.010 2.860 2.930 66,422 -0.08(-2.66%)
Jul 03, 2023 2.790 3.100 2.790 3.010 158,809 +0.24(+8.66%)
Jun 30, 2023 2.840 2.920 2.720 2.770 57,114 -0.11(-3.82%)
Jun 29, 2023 2.890 2.920 2.730 2.880 168,204 -0.04(-1.37%)
Jun 28, 2023 2.860 2.960 2.810 2.920 131,829 +0.01(+0.34%)
Jun 27, 2023 2.720 2.980 2.720 2.910 209,892 +0.15(+5.43%)
Jun 26, 2023 2.760 2.790 2.620 2.760 225,135 -0.03(-1.08%)
Jun 23, 2023 2.790 2.810 2.740 2.790 94,974 -0.02(-0.71%)
Jun 22, 2023 2.750 2.810 2.710 2.810 147,253 +0.06(+2.18%)
Jun 21, 2023 2.750 2.790 2.720 2.750 108,154 -0.09(-3.17%)
Jun 20, 2023 2.780 2.880 2.630 2.840 316,989 +0.11(+4.03%)
Jun 16, 2023 2.760 2.815 2.650 2.730 207,768 -0.03(-1.09%)
Jun 15, 2023 2.760 2.830 2.615 2.760 402,752 +0.08(+2.99%)
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%)
Mar 01, 2023 4.510 4.600 4.450 4.450 13,282 -0.07(-1.55%)
Feb 28, 2023 4.520 4.588 4.510 4.520 7,751 -0.05(-1.09%)
Feb 27, 2023 4.590 4.630 4.430 4.570 10,765 +0.05(+1.11%)
Feb 24, 2023 4.590 4.590 4.410 4.520 9,542 -0.10(-2.16%)
Feb 23, 2023 4.550 4.670 4.430 4.620 26,970 +0.06(+1.32%)
Feb 22, 2023 4.690 4.690 4.560 4.560 24,265 -0.06(-1.30%)
Feb 21, 2023 4.610 4.680 4.440 4.620 30,698 +0.07(+1.54%)
Feb 17, 2023 4.310 4.610 4.295 4.550 28,028 +0.24(+5.57%)
Feb 16, 2023 4.430 4.570 4.310 4.310 24,735 -0.12(-2.71%)
Feb 15, 2023 4.500 4.700 4.311 4.430 56,746 -0.10(-2.21%)
Feb 14, 2023 4.500 4.785 4.410 4.530 47,422 +0.08(+1.80%)
Feb 13, 2023 4.530 4.660 4.450 4.450 13,918 -0.02(-0.45%)
Feb 10, 2023 4.360 4.640 4.320 4.470 30,237 -0.01(-0.22%)
Feb 09, 2023 4.760 4.760 4.240 4.480 99,475 -0.57(-11.29%)
Feb 08, 2023 5.310 5.310 4.995 5.050 23,502 -0.22(-4.17%)
Feb 07, 2023 5.350 5.365 5.250 5.270 14,348 -0.12(-2.23%)
Feb 06, 2023 5.060 5.390 5.000 5.390 32,876 +0.35(+6.94%)
Feb 03, 2023 4.990 5.100 4.950 5.040 44,173 -0.04(-0.79%)
Feb 02, 2023 5.020 5.090 4.830 5.080 28,316 +0.07(+1.40%)
Feb 01, 2023 4.890 5.080 4.890 5.010 30,260 +0.13(+2.66%)
Jan 31, 2023 4.850 4.980 4.820 4.880 30,733 +0.02(+0.41%)
Jan 30, 2023 4.890 4.970 4.810 4.860 29,723 -0.01(-0.21%)
Jan 27, 2023 4.810 4.890 4.800 4.870 20,693 +0.07(+1.46%)
Jan 26, 2023 4.920 4.920 4.770 4.800 15,807 -0.14(-2.83%)
Jan 25, 2023 4.850 5.030 4.850 4.940 13,548 -0.02(-0.40%)
Jan 24, 2023 4.950 5.050 4.939 4.960 22,954 +0.03(+0.61%)
Jan 23, 2023 4.910 4.980 4.820 4.930 27,999 +0.05(+1.02%)
Jan 20, 2023 4.780 4.980 4.780 4.880 13,856 +0.08(+1.67%)
Jan 19, 2023 4.750 4.880 4.661 4.800 83,842 -0.03(-0.62%)
Jan 18, 2023 4.980 5.000 4.720 4.830 21,206 -0.07(-1.43%)
Jan 17, 2023 5.050 5.050 4.870 4.900 29,028 -0.15(-2.97%)
Jan 13, 2023 5.110 5.210 5.040 5.050 26,940 -0.06(-1.17%)
Jan 12, 2023 5.200 5.250 5.080 5.110 30,213 -0.07(-1.35%)
Jan 11, 2023 5.150 5.240 5.120 5.180 38,213 +0.11(+2.17%)
Jan 10, 2023 5.030 5.090 4.975 5.070 17,872 -0.01(-0.20%)
Jan 09, 2023 4.800 5.200 4.800 5.080 34,923 +0.34(+7.17%)
Jan 06, 2023 4.600 4.780 4.570 4.740 33,920 +0.24(+5.33%)
Jan 05, 2023 4.550 4.660 4.490 4.500 36,606 -0.18(-3.85%)
Jan 04, 2023 4.680 4.760 4.620 4.680 42,437 +0.07(+1.52%)
Jan 03, 2023 4.590 4.740 4.510 4.610 34,574 +0.00(+0.00%)
Dec 30, 2022 4.590 4.727 4.440 4.610 37,664 -0.01(-0.22%)
Dec 29, 2022 4.520 4.690 4.500 4.620 28,090 +0.08(+1.76%)
Dec 28, 2022 4.570 4.710 4.500 4.540 24,479 +0.03(+0.67%)
Dec 27, 2022 4.730 4.730 4.475 4.510 40,650 -0.19(-4.04%)
Dec 23, 2022 4.570 4.750 4.510 4.700 11,951 +0.12(+2.62%)
Dec 22, 2022 4.570 4.710 4.430 4.580 46,802 -0.08(-1.72%)
Dec 21, 2022 4.530 4.740 4.510 4.660 20,714 +0.01(+0.22%)
Dec 20, 2022 4.500 4.820 4.480 4.650 36,561 +0.15(+3.33%)
Dec 19, 2022 4.810 4.890 4.500 4.500 85,455 -0.32(-6.64%)
Dec 16, 2022 4.850 5.100 4.811 4.820 62,076 +0.00(+0.00%)
Dec 15, 2022 4.912 4.975 4.750 4.820 141,529 -0.13(-2.63%)
Dec 14, 2022 5.060 5.350 4.860 4.950 34,270 +0.04(+0.81%)
Dec 13, 2022 5.140 5.157 4.892 4.910 72,357 -0.09(-1.80%)
Dec 12, 2022 4.940 5.100 4.920 5.000 30,609 -0.01(-0.20%)
Dec 09, 2022 5.200 5.220 4.930 5.010 38,314 -0.21(-4.02%)
Dec 08, 2022 5.250 5.370 5.210 5.220 18,480 +0.00(+0.00%)
Dec 07, 2022 5.260 5.410 5.220 5.220 17,680 -0.10(-1.88%)
Dec 06, 2022 5.250 5.380 5.224 5.320 26,897 +0.00(+0.00%)
Dec 05, 2022 5.390 5.445 5.260 5.320 29,729 -0.02(-0.37%)
Dec 02, 2022 5.470 5.560 5.300 5.340 20,142 -0.16(-2.91%)
Dec 01, 2022 5.900 5.950 5.410 5.500 52,242 -0.28(-4.84%)
Nov 30, 2022 5.590 5.790 5.460 5.780 69,745 +0.20(+3.58%)
Nov 29, 2022 5.320 5.710 5.320 5.580 47,362 +0.12(+2.20%)
Nov 28, 2022 5.520 5.600 5.310 5.460 30,161 -0.09(-1.62%)
Nov 25, 2022 5.360 5.835 5.350 5.550 24,433 +0.22(+4.13%)
Nov 23, 2022 5.330 5.410 5.290 5.330 25,389 +0.06(+1.14%)
Nov 22, 2022 5.530 5.530 5.170 5.270 37,477 -0.24(-4.36%)
Nov 21, 2022 5.130 5.665 5.130 5.510 60,563 +0.38(+7.41%)
Nov 18, 2022 5.300 5.340 5.130 5.130 33,817 -0.09(-1.72%)
Nov 17, 2022 5.200 5.315 5.110 5.220 10,222 -0.18(-3.33%)
Nov 16, 2022 5.130 5.470 5.130 5.400 55,070 +0.25(+4.85%)
Nov 15, 2022 5.240 5.480 5.130 5.150 65,391 -0.05(-0.96%)
Nov 14, 2022 5.640 5.820 5.200 5.200 63,601 -0.54(-9.41%)
Nov 11, 2022 5.600 6.080 5.600 5.740 91,305 +0.17(+3.05%)
Nov 10, 2022 5.424 5.580 5.176 5.570 104,354 +0.27(+5.09%)
Nov 09, 2022 5.580 5.580 5.250 5.300 94,290 -0.28(-4.93%)
Nov 08, 2022 5.400 5.600 5.330 5.575 44,148 +0.12(+2.11%)
Nov 07, 2022 5.300 5.510 4.900 5.460 118,510 +0.13(+2.44%)
Nov 04, 2022 6.080 6.080 5.300 5.330 267,579 -1.42(-21.04%)
Nov 03, 2022 6.110 6.830 5.920 6.750 152,048 +0.51(+8.17%)
Nov 02, 2022 6.600 6.600 5.920 6.240 76,563 -0.16(-2.50%)
Nov 01, 2022 5.910 6.500 5.770 6.400 133,252 +0.40(+6.67%)
Oct 31, 2022 5.160 6.040 5.160 6.000 98,002 +0.86(+16.73%)
Oct 28, 2022 5.090 5.180 4.990 5.140 17,977 +0.11(+2.19%)
Oct 27, 2022 4.970 5.120 4.960 5.030 37,707 +0.13(+2.65%)
Oct 26, 2022 5.020 5.039 4.830 4.900 7,714 -0.05(-1.01%)
Oct 25, 2022 4.850 5.020 4.660 4.950 25,000 +0.09(+1.85%)
Oct 24, 2022 4.870 4.950 4.740 4.860 14,613 -0.11(-2.21%)
Oct 21, 2022 5.170 5.170 4.890 4.970 22,453 -0.20(-3.87%)
Oct 20, 2022 4.940 5.200 4.940 5.170 19,639 +0.13(+2.58%)
Oct 19, 2022 5.115 5.195 4.940 5.040 12,028 -0.09(-1.75%)
Oct 18, 2022 5.160 5.300 5.090 5.130 24,570 +0.02(+0.39%)
Oct 17, 2022 5.040 5.220 5.000 5.110 28,416 +0.03(+0.59%)
Oct 14, 2022 5.150 5.150 4.960 5.080 29,976 -0.09(-1.74%)
Oct 13, 2022 4.870 5.190 4.810 5.170 66,283 +0.29(+5.94%)
Oct 12, 2022 4.920 5.000 4.820 4.880 19,091 +0.01(+0.21%)
Oct 11, 2022 4.920 5.060 4.650 4.870 40,573 -0.06(-1.22%)
Oct 10, 2022 4.790 5.120 4.790 4.930 20,337 +0.16(+3.35%)
Oct 07, 2022 4.870 4.920 4.708 4.770 32,765 -0.15(-3.05%)
Oct 06, 2022 4.950 5.080 4.870 4.920 7,083 -0.09(-1.80%)
Oct 05, 2022 4.890 5.070 4.870 5.010 72,091 -0.06(-1.18%)
Oct 04, 2022 4.920 5.280 4.920 5.070 108,788 +0.38(+8.10%)
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.