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 )

11.22 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 30, 2015 7.672 7.687 7.553 7.672 87,707 +0.01(+0.10%)
Oct 29, 2015 7.807 7.874 7.627 7.665 55,877 -0.10(-1.25%)
Oct 28, 2015 7.702 7.941 7.530 7.762 58,934 -0.04(-0.57%)
Oct 27, 2015 7.912 7.941 7.755 7.807 54,176 -0.14(-1.79%)
Oct 26, 2015 8.001 8.024 7.889 7.949 28,076 -0.01(-0.19%)
Oct 23, 2015 8.039 8.039 7.900 7.964 39,213 -0.04(-0.47%)
Oct 22, 2015 7.994 8.069 7.889 8.001 53,741 -0.02(-0.28%)
Oct 21, 2015 8.092 8.092 7.926 8.024 22,535 -0.07(-0.92%)
Oct 20, 2015 8.256 8.256 7.943 8.098 43,459 -0.13(-1.55%)
Oct 19, 2015 8.188 8.248 8.188 8.226 76,051 -0.04(-0.45%)
Oct 16, 2015 8.084 8.263 8.046 8.263 98,952 +0.22(+2.79%)
Oct 15, 2015 7.897 8.076 7.837 8.039 84,824 +0.27(+3.46%)
Oct 14, 2015 7.859 7.859 7.665 7.769 57,181 -0.08(-1.05%)
Oct 13, 2015 7.904 8.016 7.784 7.852 35,827 -0.06(-0.76%)
Oct 12, 2015 7.904 7.926 7.904 7.912 50,383 +0.03(+0.38%)
Oct 09, 2015 7.904 7.926 7.837 7.882 21,855 +0.00(+0.00%)
Oct 08, 2015 7.807 7.912 7.807 7.882 37,529 +0.11(+1.44%)
Oct 07, 2015 7.740 7.807 7.717 7.769 36,635 -0.04(-0.48%)
Oct 06, 2015 7.635 7.844 7.635 7.807 52,045 +0.06(+0.77%)
Oct 05, 2015 7.784 7.807 7.642 7.747 45,275 -0.07(-0.86%)
Oct 02, 2015 7.485 7.814 7.485 7.814 66,604 +0.12(+1.55%)
Oct 01, 2015 7.777 7.799 7.605 7.695 29,503 -0.16(-2.00%)
Sep 30, 2015 7.530 7.852 7.478 7.852 50,197 +0.38(+5.11%)
Sep 29, 2015 7.478 7.575 7.440 7.470 70,402 +0.05(+0.68%)
Sep 28, 2015 7.516 7.656 7.420 7.420 53,746 -0.10(-1.28%)
Sep 25, 2015 7.501 7.671 7.501 7.516 25,823 +0.01(+0.20%)
Sep 24, 2015 7.560 7.710 7.486 7.501 41,528 -0.13(-1.64%)
Sep 23, 2015 7.501 7.737 7.501 7.627 88,242 +0.17(+2.28%)
Sep 22, 2015 7.464 7.494 7.398 7.457 23,841 -0.03(-0.39%)
Sep 21, 2015 7.523 7.575 7.405 7.486 38,120 -0.01(-0.10%)
Sep 18, 2015 7.383 7.579 7.383 7.494 61,620 +0.10(+1.40%)
Sep 17, 2015 7.427 7.501 7.376 7.390 115,674 -0.04(-0.60%)
Sep 16, 2015 7.420 7.485 7.390 7.435 67,105 -0.04(-0.59%)
Sep 15, 2015 7.449 7.523 7.427 7.479 39,600 -0.01(-0.20%)
Sep 14, 2015 7.568 7.568 7.440 7.494 25,159 -0.03(-0.39%)
Sep 11, 2015 7.464 7.612 7.455 7.523 42,816 +0.02(+0.30%)
Sep 10, 2015 7.569 7.638 7.494 7.501 34,105 -0.13(-1.74%)
Sep 09, 2015 7.826 7.826 7.604 7.634 39,316 -0.12(-1.52%)
Sep 08, 2015 7.752 7.789 7.663 7.752 40,011 +0.06(+0.77%)
Sep 04, 2015 7.737 7.693 7.693 7.693 49,844 -0.10(-1.23%)
Sep 03, 2015 7.782 7.855 7.671 7.789 100,240 +0.13(+1.64%)
Sep 02, 2015 7.796 7.804 7.568 7.663 48,789 -0.08(-1.05%)
Sep 01, 2015 7.693 7.811 7.619 7.745 46,801 -0.06(-0.76%)
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%)
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.