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 )

11.18 -0.04 (-0.36%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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 (%)
Aug 31, 2015 7.759 7.826 7.649 7.804 86,189 +0.11(+1.44%)
Aug 28, 2015 7.575 7.752 7.560 7.693 58,598 +0.07(+0.87%)
Aug 27, 2015 7.545 7.641 7.472 7.627 95,799 +0.17(+2.28%)
Aug 26, 2015 7.383 7.464 7.206 7.457 157,113 +0.18(+2.54%)
Aug 25, 2015 7.545 7.594 7.272 7.272 79,897 -0.11(-1.50%)
Aug 24, 2015 7.435 7.590 7.353 7.383 125,166 -0.31(-4.03%)
Aug 21, 2015 7.833 7.878 7.479 7.693 247,269 -0.21(-2.62%)
Aug 20, 2015 7.951 8.039 7.863 7.900 92,075 -0.07(-0.93%)
Aug 19, 2015 7.937 8.062 7.935 7.974 91,518 +0.02(+0.28%)
Aug 18, 2015 8.084 8.114 7.878 7.951 97,649 -0.07(-0.92%)
Aug 17, 2015 8.136 8.136 7.974 8.025 86,076 -0.08(-1.00%)
Aug 14, 2015 8.038 8.188 7.974 8.106 90,577 +0.13(+1.57%)
Aug 13, 2015 8.011 8.036 7.915 7.981 26,783 -0.01(-0.18%)
Aug 12, 2015 7.951 8.025 7.841 7.996 118,269 +0.03(+0.37%)
Aug 11, 2015 8.055 8.121 7.937 7.966 60,960 +0.01(+0.19%)
Aug 10, 2015 7.937 8.011 7.915 7.951 57,340 +0.04(+0.56%)
Aug 07, 2015 8.055 8.070 7.907 7.907 71,457 -0.08(-1.02%)
Aug 06, 2015 8.055 8.151 7.974 7.988 73,429 -0.06(-0.73%)
Aug 05, 2015 8.173 8.173 7.974 8.047 80,916 -0.07(-0.91%)
Aug 04, 2015 8.062 8.121 8.025 8.121 56,363 +0.10(+1.29%)
Aug 03, 2015 8.173 8.173 7.981 8.018 66,806 -0.10(-1.27%)
Jul 31, 2015 8.077 8.188 8.003 8.121 185,649 +0.07(+0.92%)
Jul 30, 2015 8.047 8.077 7.944 8.047 124,096 +0.07(+0.93%)
Jul 29, 2015 8.047 8.114 7.878 7.974 95,486 -0.10(-1.28%)
Jul 28, 2015 7.789 8.077 7.700 8.077 212,241 +0.32(+4.09%)
Jul 27, 2015 7.863 7.870 7.700 7.759 117,558 -0.12(-1.50%)
Jul 24, 2015 8.136 8.143 7.833 7.878 397,178 -0.27(-3.26%)
Jul 23, 2015 8.084 8.158 8.077 8.143 122,766 +0.01(+0.09%)
Jul 22, 2015 8.121 8.143 8.084 8.136 145,520 +0.01(+0.18%)
Jul 21, 2015 8.151 8.158 8.062 8.121 179,024 +0.00(+0.00%)
Jul 20, 2015 8.158 8.158 8.106 8.121 165,129 +0.00(+0.00%)
Jul 17, 2015 8.129 8.158 8.091 8.121 277,603 -0.04(-0.45%)
Jul 16, 2015 7.974 8.158 7.863 8.158 1,553,484 -0.11(-1.34%)
Jul 15, 2015 8.956 8.956 8.269 8.269 253,409 -0.86(-9.46%)
Jul 14, 2015 9.044 9.266 8.985 9.133 79,263 +0.09(+0.98%)
Jul 13, 2015 8.926 9.066 8.860 9.044 44,662 +0.18(+2.08%)
Jul 10, 2015 8.824 9.044 8.824 8.860 37,862 +0.00(+0.00%)
Jul 09, 2015 8.830 8.860 8.756 8.860 46,897 +0.04(+0.50%)
Jul 08, 2015 8.896 8.896 8.804 8.815 18,962 -0.08(-0.91%)
Jul 07, 2015 8.896 8.896 8.705 8.896 69,346 +0.04(+0.42%)
Jul 06, 2015 8.860 8.860 8.771 8.860 17,971 +0.00(+0.00%)
Jul 02, 2015 8.823 8.860 8.860 8.860 21,942 +0.00(+0.00%)
Jul 01, 2015 8.837 8.860 8.704 8.860 31,204 +0.07(+0.84%)
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%)
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.