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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Farmer Brothers Company - Common Stock (NQ:FARM)

1.740 -0.050 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 1.810 1.820 1.710 1.740 115,749 -0.05(-2.79%)
Oct 09, 2025 1.800 1.830 1.780 1.790 52,811 +0.00(+0.00%)
Oct 08, 2025 1.790 1.810 1.770 1.790 22,835 +0.01(+0.56%)
Oct 07, 2025 1.800 1.899 1.770 1.780 82,427 -0.02(-1.11%)
Oct 06, 2025 1.830 1.920 1.800 1.800 108,303 -0.02(-1.37%)
Oct 03, 2025 1.770 1.840 1.760 1.825 96,835 +0.08(+4.89%)
Oct 02, 2025 1.750 1.770 1.740 1.740 42,414 -0.01(-0.57%)
Oct 01, 2025 1.700 1.771 1.700 1.750 28,005 +0.04(+2.34%)
Sep 30, 2025 1.720 1.781 1.700 1.710 81,008 -0.02(-1.16%)
Sep 29, 2025 1.780 1.793 1.720 1.730 130,973 -0.05(-2.81%)
Sep 26, 2025 1.870 1.870 1.750 1.780 78,521 +0.01(+0.56%)
Sep 25, 2025 1.790 1.810 1.760 1.770 73,645 -0.04(-2.21%)
Sep 24, 2025 1.830 1.870 1.785 1.810 52,534 -0.02(-1.09%)
Sep 23, 2025 1.840 1.880 1.800 1.830 103,253 -0.05(-2.66%)
Sep 22, 2025 1.870 1.890 1.790 1.880 123,236 -0.02(-1.05%)
Sep 19, 2025 1.880 1.950 1.860 1.900 191,342 +0.04(+2.15%)
Sep 18, 2025 1.890 1.951 1.850 1.860 110,666 -0.01(-0.53%)
Sep 17, 2025 1.860 1.915 1.850 1.870 196,594 +0.02(+1.08%)
Sep 16, 2025 1.880 1.880 1.830 1.850 189,063 +0.00(+0.00%)
Sep 15, 2025 1.850 1.910 1.770 1.850 450,157 +0.02(+1.09%)
Sep 12, 2025 1.970 2.013 1.710 1.830 1,212,756 -0.50(-21.46%)
Sep 11, 2025 2.040 2.480 2.000 2.330 1,318,136 +0.37(+18.88%)
Sep 10, 2025 2.000 2.040 1.880 1.960 103,273 -0.04(-2.00%)
Sep 09, 2025 2.050 2.060 1.966 2.000 72,816 +0.01(+0.50%)
Sep 08, 2025 2.060 2.060 1.940 1.990 89,153 -0.03(-1.49%)
Sep 05, 2025 1.950 2.040 1.935 2.020 119,031 +0.11(+5.76%)
Sep 04, 2025 1.910 1.940 1.803 1.910 48,260 +0.00(+0.00%)
Sep 03, 2025 1.930 1.992 1.900 1.910 63,239 -0.05(-2.30%)
Sep 02, 2025 1.990 2.030 1.920 1.955 60,932 -0.04(-2.25%)
Aug 29, 2025 2.010 2.060 1.880 2.000 180,330 -0.01(-0.50%)
Aug 28, 2025 1.950 2.010 1.910 2.010 108,945 +0.10(+5.24%)
Aug 27, 2025 1.960 1.960 1.770 1.910 137,629 -0.05(-2.55%)
Aug 26, 2025 2.000 2.040 1.800 1.960 271,917 -0.05(-2.49%)
Aug 25, 2025 1.790 2.010 1.785 2.010 198,330 +0.23(+12.92%)
Aug 22, 2025 1.770 1.830 1.720 1.780 55,657 +0.02(+1.14%)
Aug 21, 2025 1.750 1.790 1.749 1.760 33,888 +0.02(+1.15%)
Aug 20, 2025 1.690 1.770 1.690 1.740 30,713 +0.02(+1.16%)
Aug 19, 2025 1.790 1.831 1.720 1.720 37,892 -0.07(-3.91%)
Aug 18, 2025 1.750 1.840 1.710 1.790 84,767 +0.07(+4.07%)
Aug 15, 2025 1.700 1.740 1.700 1.720 49,992 +0.02(+1.18%)
Aug 14, 2025 1.730 1.750 1.670 1.700 45,540 -0.04(-2.30%)
Aug 13, 2025 1.730 1.780 1.710 1.740 34,595 +0.01(+0.58%)
Aug 12, 2025 1.740 1.745 1.700 1.730 52,914 +0.01(+0.58%)
Aug 11, 2025 1.670 1.790 1.670 1.720 78,854 +0.04(+2.38%)
Aug 08, 2025 1.680 1.720 1.666 1.680 62,369 +0.02(+1.20%)
Aug 07, 2025 1.670 1.690 1.638 1.660 39,422 -0.01(-0.60%)
Aug 06, 2025 1.670 1.690 1.640 1.670 44,251 -0.01(-0.60%)
Aug 05, 2025 1.740 1.740 1.650 1.680 36,545 -0.01(-0.59%)
Aug 04, 2025 1.640 1.710 1.630 1.690 86,229 +0.04(+2.42%)
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 Of Service.
 
 
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.