Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Farmland Partners Inc (NY: FPI )

10.88 -0.06 (-0.59%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 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 (%)
Sep 30, 2016 8.864 8.997 8.747 8.770 127,258 -0.02(-0.18%)
Sep 29, 2016 8.802 8.841 8.696 8.786 155,426 -0.06(-0.71%)
Sep 28, 2016 8.864 8.896 8.700 8.849 185,588 -0.04(-0.46%)
Sep 27, 2016 8.828 8.959 8.750 8.890 143,294 +0.09(+0.97%)
Sep 26, 2016 8.688 8.824 8.634 8.805 191,051 +0.15(+1.70%)
Sep 23, 2016 8.727 8.766 8.595 8.657 178,572 -0.02(-0.18%)
Sep 22, 2016 8.534 8.704 8.471 8.673 263,241 +0.19(+2.19%)
Sep 21, 2016 8.433 8.534 8.324 8.487 163,346 +0.05(+0.55%)
Sep 20, 2016 8.503 8.526 8.379 8.441 148,999 +0.01(+0.09%)
Sep 19, 2016 8.371 8.503 8.371 8.433 205,888 +0.02(+0.28%)
Sep 16, 2016 8.417 9.014 8.332 8.410 400,686 +0.04(+0.46%)
Sep 15, 2016 8.456 8.588 8.338 8.371 234,165 -0.03(-0.37%)
Sep 14, 2016 8.348 8.495 8.348 8.402 208,598 +0.05(+0.65%)
Sep 13, 2016 8.131 8.441 8.022 8.348 526,708 +0.28(+3.45%)
Sep 12, 2016 8.518 8.595 8.046 8.069 1,281,270 -0.53(-6.13%)
Sep 09, 2016 8.797 8.797 8.557 8.595 191,370 -0.22(-2.46%)
Sep 08, 2016 8.867 8.937 8.789 8.812 101,152 -0.08(-0.87%)
Sep 07, 2016 8.967 9.045 8.867 8.890 942,930 -0.09(-1.03%)
Sep 06, 2016 9.060 9.060 8.983 8.983 86,635 -0.04(-0.43%)
Sep 02, 2016 8.990 9.021 9.021 9.021 79,032 +0.02(+0.17%)
Sep 01, 2016 9.037 9.037 8.942 9.006 76,678 -0.02(-0.17%)
Aug 31, 2016 9.060 9.060 8.990 9.021 86,529 -0.03(-0.34%)
Aug 30, 2016 8.998 9.052 8.975 9.052 82,209 +0.09(+1.04%)
Aug 29, 2016 8.750 9.014 8.657 8.959 193,089 +0.39(+4.61%)
Aug 26, 2016 8.805 8.828 8.526 8.565 117,273 -0.22(-2.55%)
Aug 25, 2016 8.805 8.897 8.727 8.789 67,305 -0.05(-0.61%)
Aug 24, 2016 8.990 9.138 8.758 8.843 157,575 -0.18(-1.97%)
Aug 23, 2016 8.882 9.138 8.867 9.021 126,784 +0.15(+1.75%)
Aug 22, 2016 8.642 8.882 8.619 8.867 139,588 +0.24(+2.78%)
Aug 19, 2016 8.781 8.843 8.595 8.626 205,680 -0.13(-1.50%)
Aug 18, 2016 8.789 8.828 8.735 8.758 77,420 -0.02(-0.18%)
Aug 17, 2016 8.828 8.952 8.650 8.774 84,990 -0.04(-0.44%)
Aug 16, 2016 8.805 9.021 8.696 8.812 202,362 +0.09(+0.98%)
Aug 15, 2016 8.603 8.735 8.534 8.727 181,756 +0.09(+1.08%)
Aug 12, 2016 8.750 8.890 8.565 8.634 75,444 -0.12(-1.41%)
Aug 11, 2016 8.859 8.877 8.739 8.758 69,424 -0.15(-1.74%)
Aug 10, 2016 9.060 9.184 8.862 8.913 65,080 -0.10(-1.12%)
Aug 09, 2016 8.913 9.076 8.913 9.014 60,595 +0.10(+1.13%)
Aug 08, 2016 9.006 9.085 8.870 8.913 87,830 -0.17(-1.88%)
Aug 05, 2016 9.130 9.192 8.936 9.083 154,332 -0.05(-0.51%)
Aug 04, 2016 9.269 9.277 9.079 9.130 91,535 -0.12(-1.26%)
Aug 03, 2016 9.091 9.246 9.037 9.246 77,912 +0.15(+1.70%)
Aug 02, 2016 9.138 9.176 9.045 9.091 49,996 -0.03(-0.34%)
Aug 01, 2016 9.107 9.138 9.060 9.122 56,898 +0.00(+0.00%)
Jul 29, 2016 9.006 9.138 8.983 9.122 68,919 +0.05(+0.51%)
Jul 28, 2016 9.014 9.114 8.952 9.076 40,372 +0.03(+0.34%)
Jul 27, 2016 8.905 9.045 8.867 9.045 86,177 +0.09(+1.04%)
Jul 26, 2016 9.076 9.099 8.921 8.952 71,990 -0.15(-1.62%)
Jul 25, 2016 9.029 9.118 8.983 9.099 68,454 +0.07(+0.77%)
Jul 22, 2016 9.060 9.108 8.990 9.029 39,940 -0.05(-0.60%)
Jul 21, 2016 9.083 9.107 9.006 9.083 64,328 -0.05(-0.51%)
Jul 20, 2016 9.130 9.138 9.021 9.130 79,945 +0.05(+0.51%)
Jul 19, 2016 9.107 9.138 9.029 9.083 75,655 +0.00(+0.00%)
Jul 18, 2016 9.021 9.192 9.021 9.083 202,434 +0.15(+1.73%)
Jul 15, 2016 8.928 8.959 8.859 8.928 97,748 +0.05(+0.52%)
Jul 14, 2016 8.983 8.983 8.861 8.882 68,563 -0.03(-0.35%)
Jul 13, 2016 9.037 9.037 8.851 8.913 106,905 -0.07(-0.78%)
Jul 12, 2016 9.099 9.169 8.905 8.983 241,070 -0.05(-0.51%)
Jul 11, 2016 8.921 9.176 8.851 9.029 153,841 +0.09(+0.95%)
Jul 08, 2016 8.905 9.021 8.890 8.944 115,864 +0.04(+0.43%)
Jul 07, 2016 8.944 9.021 8.874 8.905 119,862 -0.05(-0.60%)
Jul 06, 2016 8.789 9.003 8.774 8.959 114,226 +0.10(+1.14%)
Jul 05, 2016 8.797 8.894 8.736 8.859 226,180 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.