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:

Farmer Brothers (NQ: FARM )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.510 3.680 3.450 3.570 75,782 +0.07(+2.00%)
Mar 27, 2024 3.520 3.520 3.380 3.500 30,259 +0.05(+1.45%)
Mar 26, 2024 3.440 3.500 3.319 3.450 75,173 +0.00(+0.00%)
Mar 25, 2024 3.440 3.480 3.435 3.450 25,039 +0.03(+0.88%)
Mar 22, 2024 3.390 3.443 3.294 3.420 19,113 +0.03(+0.88%)
Mar 21, 2024 3.460 3.460 3.350 3.390 22,374 +0.04(+1.19%)
Mar 20, 2024 3.420 3.500 3.250 3.350 75,972 -0.05(-1.47%)
Mar 19, 2024 3.160 3.440 3.160 3.400 70,759 +0.26(+8.28%)
Mar 18, 2024 3.300 3.330 3.030 3.140 229,992 -0.12(-3.68%)
Mar 15, 2024 3.440 3.520 3.220 3.260 83,929 -0.15(-4.40%)
Mar 14, 2024 3.430 3.620 3.410 3.410 28,730 -0.04(-1.16%)
Mar 13, 2024 3.530 3.670 3.450 3.450 47,041 -0.09(-2.54%)
Mar 12, 2024 3.800 3.850 3.540 3.540 75,481 -0.23(-6.10%)
Mar 11, 2024 3.740 3.850 3.740 3.770 43,654 +0.04(+1.07%)
Mar 08, 2024 3.610 3.780 3.600 3.730 36,780 +0.11(+3.04%)
Mar 07, 2024 3.540 3.670 3.540 3.620 17,166 +0.11(+3.13%)
Mar 06, 2024 3.650 3.680 3.476 3.510 47,114 -0.10(-2.77%)
Mar 05, 2024 3.760 3.830 3.532 3.610 72,923 -0.16(-4.24%)
Mar 04, 2024 3.630 3.860 3.630 3.770 76,407 +0.15(+4.14%)
Mar 01, 2024 3.580 3.690 3.530 3.620 41,469 +0.02(+0.70%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.