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 )

3.120 -0.010 (-0.32%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 3.580 3.620 3.500 3.595 176,146 +0.05(+1.27%)
Feb 28, 2024 3.560 3.620 3.471 3.550 73,336 -0.04(-1.11%)
Feb 27, 2024 3.480 3.670 3.450 3.590 96,357 +0.06(+1.70%)
Feb 26, 2024 3.660 3.660 3.510 3.530 73,028 -0.12(-3.29%)
Feb 23, 2024 3.590 3.726 3.588 3.650 60,781 +0.01(+0.27%)
Feb 22, 2024 3.560 3.650 3.510 3.640 57,741 +0.04(+1.11%)
Feb 21, 2024 3.740 3.740 3.450 3.600 60,330 -0.12(-3.23%)
Feb 20, 2024 3.630 3.800 3.630 3.720 74,458 +0.09(+2.48%)
Feb 16, 2024 3.420 3.780 3.360 3.630 136,722 +0.21(+6.14%)
Feb 15, 2024 3.640 3.640 3.340 3.420 120,080 -0.17(-4.74%)
Feb 14, 2024 3.370 3.600 3.320 3.590 61,862 +0.22(+6.53%)
Feb 13, 2024 3.540 3.555 3.291 3.370 77,790 -0.30(-8.17%)
Feb 12, 2024 3.550 3.790 3.550 3.670 146,500 +0.00(+0.00%)
Feb 09, 2024 3.500 3.680 3.250 3.670 359,006 +0.55(+17.63%)
Feb 08, 2024 3.290 3.370 3.050 3.120 261,908 -0.19(-5.74%)
Feb 07, 2024 3.400 3.400 3.258 3.310 86,317 -0.09(-2.65%)
Feb 06, 2024 3.610 3.610 3.370 3.400 73,396 -0.23(-6.34%)
Feb 05, 2024 3.810 3.830 3.450 3.630 151,972 -0.09(-2.42%)
Feb 02, 2024 3.710 3.780 3.600 3.720 35,888 +0.02(+0.54%)
Feb 01, 2024 3.520 3.800 3.520 3.700 70,751 +0.18(+5.11%)
Jan 31, 2024 3.670 3.720 3.505 3.520 32,005 -0.08(-2.22%)
Jan 30, 2024 3.790 3.900 3.590 3.600 72,016 -0.18(-4.76%)
Jan 29, 2024 3.800 4.040 3.730 3.780 206,776 +0.05(+1.34%)
Jan 26, 2024 3.560 3.830 3.560 3.730 148,893 +0.24(+6.88%)
Jan 25, 2024 3.420 3.580 3.350 3.490 28,726 +0.11(+3.25%)
Jan 24, 2024 3.650 3.760 3.350 3.380 51,359 -0.24(-6.63%)
Jan 23, 2024 3.510 3.680 3.508 3.620 85,016 +0.19(+5.54%)
Jan 22, 2024 3.300 3.485 3.300 3.430 38,763 +0.16(+4.89%)
Jan 19, 2024 3.200 3.360 3.120 3.270 36,541 +0.08(+2.51%)
Jan 18, 2024 3.340 3.380 3.140 3.190 46,244 -0.10(-3.04%)
Jan 17, 2024 3.410 3.410 3.210 3.290 80,872 -0.14(-4.08%)
Jan 16, 2024 3.580 3.586 3.430 3.430 133,129 -0.13(-3.65%)
Jan 12, 2024 3.460 3.650 3.440 3.560 50,121 +0.11(+3.19%)
Jan 11, 2024 3.520 3.608 3.390 3.450 102,373 -0.06(-1.71%)
Jan 10, 2024 3.300 3.680 3.300 3.510 240,354 +0.13(+3.85%)
Jan 09, 2024 3.530 3.730 3.290 3.380 236,016 -0.15(-4.25%)
Jan 08, 2024 3.150 3.780 3.064 3.530 543,059 +0.41(+13.32%)
Jan 05, 2024 2.890 3.160 2.890 3.115 146,543 +0.26(+8.92%)
Jan 04, 2024 2.990 2.990 2.800 2.860 86,704 -0.13(-4.35%)
Jan 03, 2024 3.060 3.090 2.910 2.990 79,893 -0.05(-1.64%)
Jan 02, 2024 3.040 3.174 2.970 3.040 31,706 -0.02(-0.65%)
Dec 29, 2023 3.160 3.224 2.950 3.060 144,089 -0.11(-3.47%)
Dec 28, 2023 3.180 3.290 3.130 3.170 75,186 -0.01(-0.31%)
Dec 27, 2023 3.200 3.270 3.108 3.180 103,127 +0.01(+0.32%)
Dec 26, 2023 3.050 3.270 3.050 3.170 160,477 +0.11(+3.59%)
Dec 22, 2023 2.960 3.130 2.930 3.060 141,439 +0.10(+3.38%)
Dec 21, 2023 3.080 3.100 2.940 2.960 40,824 -0.07(-2.31%)
Dec 20, 2023 3.060 3.115 2.990 3.030 18,171 -0.01(-0.33%)
Dec 19, 2023 3.000 3.120 2.800 3.040 83,592 +0.05(+1.67%)
Dec 18, 2023 3.020 3.040 2.850 2.990 90,832 -0.01(-0.33%)
Dec 15, 2023 3.080 3.150 2.990 3.000 149,797 -0.03(-0.99%)
Dec 14, 2023 3.060 3.150 3.030 3.030 88,227 -0.01(-0.33%)
Dec 13, 2023 3.050 3.180 2.940 3.040 98,969 +0.04(+1.33%)
Dec 12, 2023 3.050 3.140 3.000 3.000 16,376 -0.10(-3.23%)
Dec 11, 2023 3.050 3.140 2.970 3.100 61,873 -0.01(-0.32%)
Dec 08, 2023 3.120 3.214 3.099 3.110 26,768 -0.08(-2.51%)
Dec 07, 2023 3.060 3.190 2.995 3.190 22,932 +0.11(+3.57%)
Dec 06, 2023 3.053 3.240 3.025 3.080 33,025 -0.05(-1.60%)
Dec 05, 2023 3.320 3.320 3.000 3.130 106,022 -0.14(-4.28%)
Dec 04, 2023 3.070 3.350 3.060 3.270 169,182 +0.21(+6.86%)
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.