Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Barfresh Food Group (NQ: BRFH )

2.680 +0.040 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 26, 2024 2.630 2.760 2.521 2.680 5,515 +0.04(+1.52%)
Sep 25, 2024 2.660 2.966 2.640 2.640 4,997 -0.07(-2.58%)
Sep 24, 2024 2.700 2.840 2.700 2.710 3,406 -0.08(-2.87%)
Sep 23, 2024 2.910 2.915 2.670 2.790 6,024 -0.20(-6.69%)
Sep 20, 2024 2.870 2.990 2.650 2.990 30,468 +0.00(+0.00%)
Sep 19, 2024 3.000 3.010 2.860 2.990 7,312 +0.07(+2.40%)
Sep 18, 2024 3.060 3.305 2.920 2.920 25,178 -0.13(-4.26%)
Sep 17, 2024 3.050 3.180 3.050 3.050 7,556 +0.04(+1.33%)
Sep 16, 2024 3.000 3.162 2.950 3.010 7,827 -0.04(-1.31%)
Sep 13, 2024 3.150 3.300 3.050 3.050 19,497 -0.20(-6.15%)
Sep 12, 2024 3.310 3.387 2.890 3.250 51,197 -0.06(-1.93%)
Sep 11, 2024 3.420 3.520 3.290 3.314 32,070 -0.10(-2.82%)
Sep 10, 2024 3.320 3.580 3.320 3.410 8,602 -0.03(-0.87%)
Sep 09, 2024 3.330 3.440 3.300 3.440 7,663 +0.01(+0.29%)
Sep 06, 2024 3.400 3.450 3.310 3.430 8,666 +0.01(+0.29%)
Sep 05, 2024 3.420 3.515 3.420 3.420 2,616 -0.22(-6.04%)
Sep 04, 2024 3.610 3.640 3.400 3.640 10,537 +0.12(+3.41%)
Sep 03, 2024 3.590 3.981 3.461 3.520 24,596 -0.08(-2.22%)
Aug 30, 2024 3.640 3.650 3.450 3.600 6,585 +0.05(+1.41%)
Aug 29, 2024 3.340 3.560 3.340 3.550 11,934 +0.21(+6.29%)
Aug 28, 2024 3.400 3.400 3.320 3.340 4,745 +0.03(+0.91%)
Aug 27, 2024 3.450 3.450 3.310 3.310 2,424 -0.10(-3.07%)
Aug 26, 2024 3.385 3.450 3.350 3.415 8,692 -0.01(-0.21%)
Aug 23, 2024 3.390 3.470 3.350 3.422 6,458 -0.03(-0.80%)
Aug 22, 2024 3.422 3.450 3.422 3.450 3,036 +0.05(+1.47%)
Aug 21, 2024 3.470 3.470 3.350 3.400 4,360 +0.05(+1.37%)
Aug 20, 2024 3.450 3.450 3.320 3.354 4,894 -0.08(-2.22%)
Aug 19, 2024 3.500 3.700 3.400 3.430 28,131 -0.05(-1.44%)
Aug 16, 2024 3.350 3.500 3.350 3.480 4,821 +0.13(+3.88%)
Aug 15, 2024 3.600 3.600 3.240 3.350 69,528 -0.44(-11.61%)
Aug 14, 2024 3.300 3.863 3.300 3.790 17,112 +0.49(+14.85%)
Aug 13, 2024 3.300 3.330 3.300 3.300 2,639 -0.00(-0.12%)
Aug 12, 2024 3.330 3.375 3.300 3.304 23,132 +0.00(+0.12%)
Aug 09, 2024 3.300 3.460 3.300 3.300 4,414 -0.01(-0.30%)
Aug 08, 2024 3.540 3.580 3.300 3.310 21,535 -0.24(-6.76%)
Aug 07, 2024 3.640 3.640 3.550 3.550 7,237 -0.03(-0.70%)
Aug 06, 2024 3.480 3.830 3.480 3.575 8,408 -0.00(-0.14%)
Aug 05, 2024 3.510 3.600 3.300 3.580 22,561 +0.07(+1.99%)
Aug 02, 2024 3.750 3.800 3.370 3.510 44,354 -0.29(-7.63%)
Aug 01, 2024 3.800 3.939 3.750 3.800 3,448 -0.11(-2.81%)
Jul 31, 2024 3.780 3.970 3.780 3.910 9,689 +0.13(+3.44%)
Jul 30, 2024 3.500 4.020 3.500 3.780 31,984 +0.38(+11.18%)
Jul 29, 2024 3.350 3.600 3.350 3.400 42,408 +0.05(+1.49%)
Jul 26, 2024 3.530 3.650 3.302 3.350 29,108 -0.15(-4.29%)
Jul 25, 2024 3.520 3.870 3.500 3.500 15,349 -0.02(-0.57%)
Jul 24, 2024 3.720 3.800 3.500 3.520 36,965 -0.21(-5.63%)
Jul 23, 2024 3.910 3.910 3.650 3.730 13,956 -0.19(-4.85%)
Jul 22, 2024 4.040 4.080 3.780 3.920 16,305 -0.12(-2.97%)
Jul 19, 2024 3.900 4.070 3.875 4.040 11,538 +0.14(+3.59%)
Jul 18, 2024 3.790 4.040 3.770 3.900 30,644 -0.02(-0.51%)
Jul 17, 2024 3.830 4.060 3.780 3.920 6,147 +0.05(+1.29%)
Jul 16, 2024 4.140 4.180 3.750 3.870 58,251 -0.35(-8.29%)
Jul 15, 2024 4.470 4.480 4.000 4.220 44,147 -0.15(-3.43%)
Jul 12, 2024 3.670 4.370 3.530 4.370 36,448 +0.63(+16.84%)
Jul 11, 2024 3.890 4.029 3.620 3.740 41,952 -0.10(-2.60%)
Jul 10, 2024 4.300 4.610 3.571 3.840 137,695 -0.40(-9.43%)
Jul 09, 2024 3.690 4.290 3.690 4.240 54,883 +0.55(+14.91%)
Jul 08, 2024 3.310 3.840 3.310 3.690 38,142 +0.27(+7.89%)
Jul 05, 2024 3.300 3.640 3.300 3.420 12,048 -0.04(-1.16%)
Jul 03, 2024 3.570 3.640 3.361 3.460 13,589 -0.10(-2.81%)
Jul 02, 2024 3.590 3.820 3.364 3.560 20,146 -0.06(-1.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.