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 Company - Common Stock (NQ: FARM )

1.970 -0.130 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.080 2.120 1.960 1.970 294,205 -0.13(-6.19%)
Feb 13, 2025 2.010 2.100 1.965 2.100 206,087 +0.07(+3.45%)
Feb 12, 2025 2.020 2.140 1.970 2.030 284,551 +0.03(+1.50%)
Feb 11, 2025 2.010 2.127 1.950 2.000 451,636 -0.07(-3.38%)
Feb 10, 2025 2.230 2.360 2.050 2.070 1,194,875 -0.11(-5.05%)
Feb 07, 2025 2.330 2.830 2.050 2.180 29,098,856 +0.38(+21.11%)
Feb 06, 2025 1.890 1.914 1.770 1.800 232,589 -0.08(-4.26%)
Feb 05, 2025 1.940 1.940 1.830 1.880 71,461 -0.04(-2.08%)
Feb 04, 2025 1.810 1.940 1.810 1.920 74,805 +0.11(+6.08%)
Feb 03, 2025 1.720 1.840 1.690 1.810 168,457 +0.08(+4.62%)
Jan 31, 2025 1.780 1.800 1.710 1.730 57,372 -0.05(-2.81%)
Jan 30, 2025 1.740 1.785 1.671 1.780 50,173 +0.12(+7.23%)
Jan 29, 2025 1.640 1.710 1.620 1.660 26,559 -0.01(-0.60%)
Jan 28, 2025 1.720 1.720 1.647 1.670 22,894 -0.04(-2.34%)
Jan 27, 2025 1.710 1.730 1.650 1.710 29,257 +0.01(+0.59%)
Jan 24, 2025 1.710 1.720 1.640 1.700 42,898 -0.02(-1.16%)
Jan 23, 2025 1.710 1.760 1.650 1.720 44,921 +0.03(+1.78%)
Jan 22, 2025 1.750 1.820 1.652 1.690 38,670 -0.01(-0.59%)
Jan 21, 2025 1.660 1.759 1.660 1.700 29,108 +0.01(+0.59%)
Jan 17, 2025 1.680 1.710 1.650 1.690 39,763 +0.02(+1.20%)
Jan 16, 2025 1.650 1.670 1.600 1.670 52,538 +0.03(+1.83%)
Jan 15, 2025 1.760 1.760 1.600 1.640 108,141 -0.01(-0.61%)
Jan 14, 2025 1.710 1.720 1.610 1.650 77,987 -0.08(-4.62%)
Jan 13, 2025 1.820 1.820 1.680 1.730 59,574 -0.04(-2.26%)
Jan 10, 2025 1.800 1.849 1.720 1.770 40,864 -0.03(-1.67%)
Jan 08, 2025 1.800 1.860 1.750 1.800 51,614 -0.02(-1.10%)
Jan 07, 2025 1.850 1.850 1.770 1.820 54,171 +0.01(+0.55%)
Jan 06, 2025 1.830 1.850 1.780 1.810 28,398 +0.01(+0.56%)
Jan 03, 2025 1.800 1.856 1.760 1.800 27,378 +0.01(+0.56%)
Jan 02, 2025 1.810 1.870 1.720 1.790 26,487 -0.01(-0.56%)
Dec 31, 2024 1.800 0 -0.01(-0.55%)
Dec 30, 2024 1.780 1.830 1.695 1.810 69,004 +0.04(+2.26%)
Dec 27, 2024 1.770 1.800 1.738 1.770 49,893 +0.00(+0.00%)
Dec 26, 2024 1.790 1.810 1.730 1.770 84,377 -0.05(-2.75%)
Dec 24, 2024 1.790 1.840 1.750 1.820 87,056 +0.03(+1.68%)
Dec 23, 2024 1.750 1.794 1.720 1.790 123,494 +0.01(+0.56%)
Dec 20, 2024 1.700 1.780 1.700 1.780 51,600 +0.07(+4.09%)
Dec 19, 2024 1.780 1.809 1.680 1.710 98,504 +0.00(+0.00%)
Dec 18, 2024 1.850 1.911 1.670 1.710 231,477 -0.17(-9.04%)
Dec 17, 2024 1.880 1.937 1.780 1.880 52,706 -0.02(-1.05%)
Dec 16, 2024 1.890 1.960 1.850 1.900 45,608 +0.00(+0.00%)
Dec 13, 2024 1.970 2.020 1.860 1.900 116,990 -0.07(-3.55%)
Dec 12, 2024 2.030 2.060 1.930 1.970 62,366 -0.04(-1.99%)
Dec 11, 2024 2.030 2.061 1.950 2.010 51,571 -0.02(-0.99%)
Dec 10, 2024 2.080 2.080 2.010 2.030 42,481 -0.05(-2.40%)
Dec 09, 2024 2.070 2.080 2.000 2.080 54,554 +0.00(+0.00%)
Dec 06, 2024 2.070 2.130 2.040 2.080 42,100 +0.00(+0.00%)
Dec 05, 2024 2.170 2.170 2.060 2.080 81,591 -0.01(-0.48%)
Dec 04, 2024 2.080 2.140 1.980 2.090 75,635 +0.00(+0.00%)
Dec 03, 2024 2.150 2.150 2.070 2.090 59,580 -0.06(-2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.