Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Farmer Brothers (NQ: FARM )

2.880 -0.100 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.980 2.980 2.850 2.880 68,145 -0.10(-3.36%)
Jun 17, 2024 3.010 3.100 2.850 2.980 192,213 +0.18(+6.43%)
Jun 14, 2024 2.790 2.860 2.760 2.800 7,670 +0.03(+1.08%)
Jun 13, 2024 2.850 2.850 2.720 2.770 25,281 -0.06(-2.12%)
Jun 12, 2024 2.840 2.870 2.760 2.830 42,165 +0.03(+1.07%)
Jun 11, 2024 2.900 2.900 2.705 2.800 69,979 -0.12(-4.11%)
Jun 10, 2024 2.900 2.930 2.900 2.920 20,030 +0.02(+0.69%)
Jun 07, 2024 2.870 2.930 2.830 2.900 26,721 +0.01(+0.35%)
Jun 06, 2024 2.970 2.980 2.850 2.890 41,741 -0.01(-0.34%)
Jun 05, 2024 2.930 2.930 2.830 2.900 47,811 -0.06(-2.03%)
Jun 04, 2024 2.930 2.970 2.860 2.960 35,266 +0.00(+0.00%)
Jun 03, 2024 2.910 2.960 2.730 2.960 78,586 +0.08(+2.78%)
May 31, 2024 2.860 2.910 2.800 2.880 15,598 +0.02(+0.70%)
May 30, 2024 2.920 2.960 2.860 2.860 24,376 -0.06(-2.05%)
May 29, 2024 2.930 3.035 2.890 2.920 21,442 -0.03(-1.02%)
May 28, 2024 3.040 3.050 2.920 2.950 46,497 -0.03(-1.01%)
May 24, 2024 3.030 3.080 2.959 2.980 26,839 +0.01(+0.34%)
May 23, 2024 3.020 3.130 2.940 2.970 101,247 -0.03(-1.00%)
May 22, 2024 2.800 3.040 2.775 3.000 109,727 +0.20(+7.14%)
May 21, 2024 2.860 2.940 2.780 2.800 42,873 -0.06(-2.10%)
May 20, 2024 2.910 2.960 2.780 2.860 69,872 -0.07(-2.39%)
May 17, 2024 3.000 3.000 2.870 2.930 60,168 -0.07(-2.33%)
May 16, 2024 3.020 3.050 2.950 3.000 73,074 -0.05(-1.64%)
May 15, 2024 3.060 3.150 3.000 3.050 71,710 -0.06(-1.93%)
May 14, 2024 3.140 3.160 3.040 3.110 55,373 +0.00(+0.00%)
May 13, 2024 3.230 3.230 3.000 3.110 76,824 -0.10(-3.12%)
May 10, 2024 3.360 3.460 3.150 3.210 64,933 -0.10(-3.02%)
May 09, 2024 3.340 3.409 3.220 3.310 85,493 -0.02(-0.60%)
May 08, 2024 3.190 3.404 3.190 3.330 16,377 +0.12(+3.74%)
May 07, 2024 3.200 3.418 3.181 3.210 44,955 +0.03(+0.94%)
May 06, 2024 3.140 3.239 3.050 3.180 32,959 +0.05(+1.60%)
May 03, 2024 3.130 3.200 3.090 3.130 59,394 -0.02(-0.63%)
May 02, 2024 3.200 3.230 3.100 3.150 26,874 -0.05(-1.56%)
May 01, 2024 3.120 3.220 3.050 3.200 18,443 +0.10(+3.23%)
Apr 30, 2024 3.130 3.194 3.070 3.100 29,719 -0.03(-0.96%)
Apr 29, 2024 3.170 3.170 3.040 3.130 69,428 +0.02(+0.64%)
Apr 26, 2024 3.130 3.200 3.040 3.110 46,393 -0.02(-0.64%)
Apr 25, 2024 3.140 3.225 3.115 3.130 34,224 -0.03(-0.95%)
Apr 24, 2024 3.210 3.210 3.030 3.160 41,898 +0.00(+0.00%)
Apr 23, 2024 3.140 3.260 3.140 3.160 16,277 +0.03(+0.96%)
Apr 22, 2024 3.210 3.250 3.120 3.130 21,581 -0.09(-2.80%)
Apr 19, 2024 3.190 3.270 3.190 3.220 12,848 +0.01(+0.31%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.