Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Farmer Brothers (NQ: FARM )

3.210 -0.010 (-0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.190	3.263	3.120	3.210	31,218	-0.01(-0.31%)
Apr 17, 2024	3.190	3.440	3.190	3.220	25,082	+0.05(+1.58%)
Apr 16, 2024	3.230	3.428	3.110	3.170	92,456	-0.05(-1.55%)
Apr 15, 2024	3.340	3.340	3.220	3.220	29,835	-0.13(-3.88%)
Apr 12, 2024	3.420	3.440	3.280	3.350	28,382	-0.06(-1.76%)
Apr 11, 2024	3.310	3.500	3.300	3.410	37,838	+0.14(+4.28%)
Apr 10, 2024	3.370	3.370	3.210	3.270	38,086	-0.05(-1.51%)
Apr 09, 2024	3.380	3.380	3.280	3.320	25,824	-0.04(-1.19%)
Apr 08, 2024	3.460	3.520	3.300	3.360	23,113	-0.14(-4.00%)
Apr 05, 2024	3.620	3.620	3.455	3.500	30,501	-0.13(-3.58%)
Apr 04, 2024	3.610	3.700	3.600	3.630	47,628	+0.05(+1.40%)
Apr 03, 2024	3.550	3.580	3.460	3.580	26,712	+0.04(+1.13%)
Apr 02, 2024	3.550	3.610	3.460	3.540	36,532	-0.06(-1.67%)
Apr 01, 2024	3.700	3.759	3.500	3.600	72,648	+0.03(+0.84%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Farmer Brothers (NQ: FARM )

Historical Prices