Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmland Partners Inc (NY: FPI )

10.78 -0.12 (-1.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 4, 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 (%)
Jun 30, 2015 8.815 8.904 8.646 8.786 63,042 -0.07(-0.83%)
Jun 29, 2015 8.793 8.860 8.690 8.860 110,621 +0.01(+0.08%)
Jun 26, 2015 8.653 8.860 8.527 8.852 51,484 +0.18(+2.13%)
Jun 25, 2015 8.589 8.830 8.579 8.668 38,575 +0.02(+0.26%)
Jun 24, 2015 8.564 8.697 8.527 8.645 31,700 +0.12(+1.39%)
Jun 23, 2015 8.741 8.845 8.527 8.527 52,798 -0.26(-2.92%)
Jun 22, 2015 8.867 8.867 8.638 8.784 24,467 -0.08(-0.85%)
Jun 19, 2015 8.616 8.860 8.564 8.860 75,350 +0.30(+3.45%)
Jun 18, 2015 8.594 8.616 8.564 8.564 20,025 +0.00(+0.00%)
Jun 17, 2015 8.609 8.675 8.557 8.564 29,843 -0.07(-0.85%)
Jun 16, 2015 8.800 8.823 8.616 8.638 35,693 -0.10(-1.18%)
Jun 15, 2015 8.542 8.823 8.453 8.741 61,422 +0.29(+3.41%)
Jun 12, 2015 8.453 8.609 8.343 8.453 68,952 +0.13(+1.51%)
Jun 11, 2015 8.527 8.557 8.291 8.328 47,731 +0.10(+1.17%)
Jun 10, 2015 8.180 8.380 8.158 8.232 17,437 +0.05(+0.63%)
Jun 09, 2015 8.121 8.225 8.011 8.180 16,172 +0.17(+2.12%)
Jun 08, 2015 8.188 8.298 8.011 8.011 28,411 -0.12(-1.45%)
Jun 05, 2015 8.158 8.298 8.121 8.129 49,539 -0.02(-0.27%)
Jun 04, 2015 8.313 8.365 8.136 8.151 54,173 -0.13(-1.52%)
Jun 03, 2015 8.084 8.276 8.047 8.276 36,979 +0.18(+2.19%)
Jun 02, 2015 8.033 8.136 8.011 8.099 11,584 -0.01(-0.09%)
Jun 01, 2015 8.106 8.106 7.988 8.106 23,158 +0.01(+0.09%)
May 29, 2015 8.106 8.106 8.047 8.099 25,801 -0.01(-0.09%)
May 28, 2015 8.166 8.166 8.106 8.106 12,236 -0.01(-0.18%)
May 27, 2015 8.099 8.180 8.069 8.121 21,388 +0.10(+1.29%)
May 26, 2015 8.180 8.188 8.011 8.018 42,274 -0.10(-1.18%)
May 22, 2015 8.040 8.114 8.114 8.114 21,265 +0.10(+1.20%)
May 21, 2015 8.121 8.180 8.011 8.018 52,297 +0.00(+0.00%)
May 20, 2015 8.173 8.222 8.011 8.018 47,375 -0.10(-1.27%)
May 19, 2015 8.225 8.306 8.121 8.121 88,586 -0.22(-2.65%)
May 18, 2015 8.195 8.360 8.166 8.343 29,729 +0.04(+0.53%)
May 15, 2015 8.284 8.417 8.189 8.298 48,295 -0.04(-0.53%)
May 14, 2015 8.158 8.417 8.136 8.343 64,224 +0.16(+1.99%)
May 13, 2015 8.269 8.321 8.158 8.180 42,369 -0.10(-1.25%)
May 12, 2015 8.616 8.631 8.269 8.284 69,157 -0.27(-3.19%)
May 11, 2015 8.343 8.704 8.343 8.557 70,230 +0.18(+2.11%)
May 08, 2015 8.579 8.586 8.372 8.380 55,557 -0.12(-1.39%)
May 07, 2015 8.675 8.675 8.431 8.498 28,492 -0.13(-1.54%)
May 06, 2015 8.668 8.842 8.424 8.631 44,571 -0.12(-1.35%)
May 05, 2015 8.867 8.978 8.527 8.749 74,559 -0.03(-0.34%)
May 04, 2015 8.712 8.936 8.675 8.778 32,595 +0.04(+0.42%)
May 01, 2015 8.933 8.933 8.668 8.741 34,704 -0.04(-0.42%)
Apr 30, 2015 8.852 8.860 8.712 8.778 32,667 -0.08(-0.92%)
Apr 29, 2015 9.015 9.081 8.860 8.860 21,391 -0.12(-1.32%)
Apr 28, 2015 8.987 9.118 8.896 8.978 59,065 +0.01(+0.16%)
Apr 27, 2015 9.044 9.229 8.926 8.963 104,720 -0.04(-0.49%)
Apr 24, 2015 8.992 9.007 8.867 9.007 31,412 +0.08(+0.91%)
Apr 23, 2015 8.919 8.985 8.896 8.926 28,231 +0.05(+0.58%)
Apr 22, 2015 9.037 9.037 8.812 8.874 52,158 -0.06(-0.66%)
Apr 21, 2015 8.867 8.933 8.786 8.933 20,333 +0.15(+1.68%)
Apr 20, 2015 9.044 9.045 8.764 8.786 81,460 -0.07(-0.83%)
Apr 17, 2015 8.749 9.093 8.741 8.860 138,386 +0.16(+1.78%)
Apr 16, 2015 8.601 8.756 8.535 8.704 36,367 +0.13(+1.55%)
Apr 15, 2015 8.668 8.785 8.572 8.572 78,281 +0.00(+0.00%)
Apr 14, 2015 8.601 8.616 8.520 8.572 33,913 +0.04(+0.43%)
Apr 13, 2015 8.682 8.808 8.476 8.535 96,671 -0.01(-0.09%)
Apr 10, 2015 8.528 8.564 8.490 8.542 27,654 +0.04(+0.43%)
Apr 09, 2015 8.645 8.704 8.505 8.505 23,403 -0.09(-1.03%)
Apr 08, 2015 8.720 8.815 8.461 8.594 189,830 -0.09(-1.02%)
Apr 07, 2015 8.749 8.860 8.675 8.682 37,502 -0.03(-0.34%)
Apr 06, 2015 8.793 8.793 8.701 8.712 56,798 -0.06(-0.67%)
Apr 02, 2015 8.668 8.771 8.771 8.771 42,801 +0.11(+1.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.