Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 9.080 9.380 9.070 9.100 84,805 -0.06(-0.66%)
Apr 27, 2012 9.130 9.320 9.040 9.160 26,317 +0.09(+0.99%)
Apr 26, 2012 8.990 9.140 8.960 9.070 19,355 +0.09(+1.00%)
Apr 25, 2012 9.160 9.160 8.930 8.980 30,791 -0.03(-0.33%)
Apr 24, 2012 8.830 9.010 8.793 9.010 19,540 +0.15(+1.69%)
Apr 23, 2012 8.900 9.190 8.770 8.860 52,339 -0.10(-1.12%)
Apr 20, 2012 9.080 9.080 8.910 8.960 21,172 +0.00(+0.00%)
Apr 19, 2012 8.930 9.120 8.830 8.960 36,526 +0.04(+0.45%)
Apr 18, 2012 9.140 9.160 8.800 8.920 60,355 -0.24(-2.62%)
Apr 17, 2012 9.120 9.270 9.050 9.160 30,947 +0.15(+1.66%)
Apr 16, 2012 9.100 9.290 9.000 9.010 32,401 -0.08(-0.88%)
Apr 13, 2012 9.250 9.250 9.080 9.090 17,620 -0.20(-2.15%)
Apr 12, 2012 9.390 9.500 9.200 9.290 35,662 -0.13(-1.38%)
Apr 11, 2012 9.420 9.530 9.340 9.420 23,716 +0.11(+1.18%)
Apr 10, 2012 9.520 9.590 9.160 9.310 55,330 -0.25(-2.62%)
Apr 09, 2012 9.500 9.620 9.400 9.560 41,188 -0.14(-1.44%)
Apr 05, 2012 9.780 9.780 9.500 9.700 45,724 -0.17(-1.72%)
Apr 04, 2012 10.11 10.25 9.640 9.870 136,206 -0.35(-3.42%)
Apr 03, 2012 10.75 10.76 10.07 10.22 69,320 -0.53(-4.93%)
Apr 02, 2012 10.87 10.91 10.58 10.75 112,054 -0.14(-1.29%)
Mar 30, 2012 11.26 11.26 10.88 10.89 33,820 -0.25(-2.24%)
Mar 29, 2012 11.36 11.36 10.99 11.14 332,540 -0.26(-2.28%)
Mar 28, 2012 11.96 12.00 11.31 11.40 99,585 -0.50(-4.20%)
Mar 27, 2012 12.02 12.17 11.90 11.90 27,257 -0.06(-0.50%)
Mar 26, 2012 11.95 12.01 11.82 11.96 18,382 +0.13(+1.10%)
Mar 23, 2012 11.66 11.92 11.66 11.83 13,009 +0.35(+3.05%)
Mar 22, 2012 11.54 11.55 11.32 11.48 20,765 -0.21(-1.80%)
Mar 21, 2012 11.74 11.88 11.65 11.69 21,395 -0.10(-0.85%)
Mar 20, 2012 11.76 12.02 11.68 11.79 29,461 -0.08(-0.67%)
Mar 19, 2012 10.77 12.13 10.77 11.87 80,144 +1.04(+9.60%)
Mar 16, 2012 11.07 11.37 10.71 10.83 41,844 -0.22(-1.99%)
Mar 15, 2012 11.01 11.15 10.86 11.05 26,507 +0.04(+0.36%)
Mar 14, 2012 11.04 11.23 10.82 11.01 19,201 -0.10(-0.90%)
Mar 13, 2012 11.20 11.20 10.88 11.11 55,863 -0.05(-0.45%)
Mar 12, 2012 11.09 11.54 11.02 11.16 40,408 -0.05(-0.45%)
Mar 09, 2012 11.27 11.43 10.87 11.21 63,962 -0.07(-0.62%)
Mar 08, 2012 11.18 11.58 10.91 11.28 58,543 +0.20(+1.81%)
Mar 07, 2012 10.38 11.15 10.38 11.08 46,882 +0.25(+2.31%)
Mar 06, 2012 11.02 11.02 10.44 10.83 64,851 -0.24(-2.17%)
Mar 05, 2012 11.15 11.49 10.95 11.07 44,756 +0.01(+0.09%)
Mar 02, 2012 11.35 11.49 11.00 11.06 49,808 -0.24(-2.12%)
Mar 01, 2012 11.09 11.55 11.09 11.30 35,920 +0.23(+2.08%)
Feb 29, 2012 11.73 11.87 11.07 11.07 108,943 -0.63(-5.38%)
Feb 28, 2012 11.67 11.94 11.46 11.70 47,216 +0.04(+0.34%)
Feb 27, 2012 11.38 11.82 11.15 11.66 67,841 +0.24(+2.10%)
Feb 24, 2012 11.86 11.87 11.38 11.42 52,437 -0.39(-3.30%)
Feb 23, 2012 11.31 11.82 11.25 11.81 46,384 +0.50(+4.42%)
Feb 22, 2012 11.58 11.68 11.17 11.31 83,887 -0.41(-3.50%)
Feb 21, 2012 12.10 12.17 11.71 11.72 40,851 -0.35(-2.90%)
Feb 17, 2012 12.11 12.25 11.96 12.07 51,006 +0.04(+0.33%)
Feb 16, 2012 11.84 12.12 11.08 12.03 110,239 +0.37(+3.17%)
Feb 15, 2012 11.43 11.80 11.40 11.66 100,077 +0.26(+2.28%)
Feb 14, 2012 10.90 11.53 10.84 11.40 121,357 +0.58(+5.36%)
Feb 13, 2012 10.42 10.96 10.41 10.82 62,436 +0.53(+5.15%)
Feb 10, 2012 10.22 10.65 10.00 10.29 56,419 -0.15(-1.44%)
Feb 09, 2012 9.250 10.65 7.880 10.44 176,069 -0.01(-0.10%)
Feb 08, 2012 10.63 10.63 10.30 10.45 92,195 -0.11(-1.04%)
Feb 07, 2012 10.58 10.69 10.30 10.56 86,963 +0.01(+0.09%)
Feb 06, 2012 10.84 10.95 10.30 10.55 52,572 -0.30(-2.76%)
Feb 03, 2012 10.42 10.97 10.25 10.85 129,527 +0.56(+5.44%)
Feb 02, 2012 10.24 10.32 10.20 10.29 50,483 +0.12(+1.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.