Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Farmer Brothers (NQ: FARM )

2.940 +0.150 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.820 2.950 2.770 2.940 67,099 +0.15(+5.38%)
Jul 16, 2024 2.780 2.820 2.740 2.790 46,458 +0.03(+1.09%)
Jul 15, 2024 2.850 2.850 2.720 2.760 53,739 -0.06(-2.13%)
Jul 12, 2024 2.750 2.890 2.730 2.820 112,218 +0.11(+4.06%)
Jul 11, 2024 2.710 2.770 2.660 2.710 31,881 +0.04(+1.50%)
Jul 10, 2024 2.660 2.700 2.570 2.670 37,622 +0.04(+1.52%)
Jul 09, 2024 2.610 2.860 2.610 2.630 80,493 +0.03(+1.15%)
Jul 08, 2024 2.710 2.710 2.480 2.600 101,413 -0.05(-1.89%)
Jul 05, 2024 2.550 2.710 2.530 2.650 27,087 +0.15(+6.00%)
Jul 03, 2024 2.460 2.540 2.421 2.500 23,015 +0.09(+3.73%)
Jul 02, 2024 2.570 2.615 2.380 2.410 64,150 -0.09(-3.60%)
Jul 01, 2024 2.620 2.640 2.500 2.500 74,969 -0.18(-6.72%)
Jun 28, 2024 2.740 2.790 2.680 2.680 42,082 -0.08(-2.90%)
Jun 27, 2024 2.840 2.840 2.730 2.760 28,383 -0.02(-0.72%)
Jun 26, 2024 2.760 2.820 2.720 2.780 7,514 +0.04(+1.46%)
Jun 25, 2024 2.780 2.814 2.630 2.740 56,558 -0.01(-0.36%)
Jun 24, 2024 2.860 2.860 2.750 2.750 61,666 -0.11(-3.85%)
Jun 21, 2024 2.770 2.920 2.760 2.860 57,372 +0.09(+3.25%)
Jun 20, 2024 2.910 2.940 2.770 2.770 27,325 -0.11(-3.82%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.