Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmmi Inc (NQ: FAMI )

0.8404 -0.0097 (-1.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 3.200 3.688 3.200 3.534 71,281 +0.31(+9.49%)
Apr 27, 2023 3.200 3.280 3.200 3.227 10,188 -0.01(-0.22%)
Apr 26, 2023 3.360 3.368 3.200 3.234 18,376 -0.02(-0.49%)
Apr 25, 2023 3.280 3.300 3.248 3.250 18,586 -0.07(-2.07%)
Apr 24, 2023 3.368 3.488 3.248 3.319 17,364 -0.06(-1.71%)
Apr 21, 2023 3.378 3.478 3.368 3.377 7,914 -0.03(-0.92%)
Apr 20, 2023 3.520 3.521 3.408 3.408 11,966 -0.09(-2.65%)
Apr 19, 2023 3.600 3.600 3.488 3.501 10,889 -0.12(-3.34%)
Apr 18, 2023 3.648 3.688 3.615 3.622 10,048 -0.03(-0.72%)
Apr 17, 2023 3.688 3.768 3.604 3.648 16,451 -0.05(-1.41%)
Apr 14, 2023 3.680 3.807 3.680 3.700 12,667 -0.09(-2.26%)
Apr 13, 2023 3.888 3.888 3.688 3.786 22,970 -0.08(-2.03%)
Apr 12, 2023 4.000 4.080 3.856 3.864 40,663 -0.04(-1.04%)
Apr 11, 2023 3.598 3.968 3.598 3.905 33,154 +0.28(+7.84%)
Apr 10, 2023 3.756 3.756 3.521 3.621 21,518 -0.14(-3.70%)
Apr 06, 2023 3.760 3.760 3.614 3.760 16,731 +0.10(+2.75%)
Apr 05, 2023 3.584 3.728 3.520 3.659 12,043 +0.09(+2.56%)
Apr 04, 2023 3.560 3.608 3.560 3.568 4,502 -0.03(-0.89%)
Apr 03, 2023 3.840 3.840 3.528 3.600 22,464 -0.03(-0.79%)
Mar 31, 2023 3.600 3.760 3.485 3.629 30,243 +0.17(+4.88%)
Mar 30, 2023 3.498 3.552 3.450 3.460 14,042 +0.01(+0.30%)
Mar 29, 2023 3.450 3.512 3.450 3.450 12,289 +0.00(+0.00%)
Mar 28, 2023 3.440 3.600 3.368 3.450 14,241 +0.00(+0.02%)
Mar 27, 2023 3.520 3.520 3.448 3.449 11,788 -0.03(-0.90%)
Mar 24, 2023 3.440 3.560 3.440 3.480 13,552 +0.03(+0.93%)
Mar 23, 2023 3.378 3.450 3.376 3.448 5,901 +0.08(+2.35%)
Mar 22, 2023 3.440 3.580 3.368 3.369 35,887 -0.07(-2.07%)
Mar 21, 2023 3.320 3.594 3.252 3.440 16,959 +0.08(+2.38%)
Mar 20, 2023 3.265 3.400 3.265 3.360 13,904 +0.04(+1.33%)
Mar 17, 2023 3.220 3.330 3.220 3.316 12,105 -0.00(-0.12%)
Mar 16, 2023 3.220 3.439 3.202 3.320 27,357 +0.04(+1.17%)
Mar 15, 2023 3.280 3.511 3.200 3.282 40,401 -0.10(-2.82%)
Mar 14, 2023 3.440 3.592 3.328 3.377 20,105 -0.06(-1.77%)
Mar 13, 2023 3.426 3.600 3.320 3.438 20,414 +0.04(+1.13%)
Mar 10, 2023 3.520 3.636 3.320 3.399 38,721 -0.33(-8.76%)
Mar 09, 2023 3.680 3.795 3.608 3.726 12,779 +0.05(+1.24%)
Mar 08, 2023 3.600 3.831 3.565 3.680 25,791 +0.09(+2.54%)
Mar 07, 2023 3.840 3.919 3.504 3.589 40,624 -0.33(-8.45%)
Mar 06, 2023 4.000 4.080 3.776 3.920 32,756 -0.04(-1.01%)
Mar 03, 2023 3.840 4.000 3.758 3.960 24,646 +0.12(+3.13%)
Mar 02, 2023 3.648 3.908 3.642 3.840 44,256 +0.10(+2.56%)
Mar 01, 2023 3.600 3.920 3.600 3.744 47,459 -0.16(-4.18%)
Feb 28, 2023 3.840 3.920 3.721 3.907 35,319 +0.10(+2.52%)
Feb 27, 2023 3.714 3.878 3.696 3.811 35,042 +0.13(+3.57%)
Feb 24, 2023 4.240 4.480 3.261 3.680 276,788 -0.60(-14.02%)
Feb 23, 2023 4.410 4.639 4.280 4.280 115,750 -0.02(-0.47%)
Feb 22, 2023 7.200 7.201 4.012 4.300 505,760 -2.98(-40.95%)
Feb 21, 2023 8.240 8.240 7.120 7.282 107,871 -0.88(-10.76%)
Feb 17, 2023 8.240 8.240 8.150 8.160 35,161 -0.08(-0.97%)
Feb 16, 2023 8.320 8.320 8.080 8.240 35,055 -0.24(-2.83%)
Feb 15, 2023 8.160 8.629 8.000 8.480 87,600 +0.24(+2.91%)
Feb 14, 2023 8.240 8.400 8.080 8.240 42,898 +0.08(+0.98%)
Feb 13, 2023 8.160 8.320 8.091 8.160 79,712 +0.00(+0.00%)
Feb 10, 2023 8.240 8.480 8.080 8.160 54,338 -0.32(-3.77%)
Feb 09, 2023 8.080 9.160 8.080 8.480 100,656 +0.32(+3.92%)
Feb 08, 2023 8.080 8.230 8.000 8.160 51,175 -0.08(-0.97%)
Feb 07, 2023 8.160 8.240 7.616 8.240 86,800 +0.08(+0.98%)
Feb 06, 2023 7.840 8.160 7.760 8.160 33,053 -0.16(-1.92%)
Feb 03, 2023 8.320 8.320 7.360 8.320 94,467 +0.08(+0.97%)
Feb 02, 2023 6.960 8.560 6.681 8.240 503,848 +1.37(+19.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.