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

- Apartments

Recent Quotes

My Watchlist

Indicators

Barfresh Food Group (NQ: BRFH )

1.640 -0.140 (-7.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.190	1.300	1.119	1.255	25,912	+0.07(+5.62%)
Feb 28, 2024	1.190	1.250	1.120	1.188	15,285	+0.01(+1.02%)
Feb 27, 2024	1.170	1.176	1.170	1.176	893	+0.01(+0.53%)
Feb 26, 2024	1.110	1.180	1.000	1.170	15,204	+0.05(+4.46%)
Feb 23, 2024	1.200	1.200	1.120	1.120	3,735	-0.08(-6.66%)
Feb 22, 2024	1.210	1.300	1.050	1.200	6,607	+0.15(+14.28%)
Feb 21, 2024	1.110	1.282	1.010	1.050	24,795	-0.25(-19.23%)
Feb 16, 2024				1.300	252	-0.04(-2.98%)
Feb 15, 2024	1.340	1.340	1.255	1.340	4,050	+0.04(+3.07%)
Feb 14, 2024	1.161	1.300	1.161	1.300	753	+0.15(+13.04%)
Feb 13, 2024	1.280	1.325	1.150	1.150	9,228	-0.13(-10.16%)
Feb 12, 2024	1.223	1.300	1.223	1.280	1,735	-0.02(-1.54%)
Feb 09, 2024	1.250	1.300	1.200	1.300	9,003	+0.05(+4.00%)
Feb 08, 2024	1.330	1.330	1.250	1.250	5,053	-0.09(-6.72%)
Feb 07, 2024	1.380	1.380	1.340	1.340	659	+0.01(+0.75%)
Feb 06, 2024	1.310	1.360	1.300	1.330	2,971	-0.02(-1.48%)
Feb 05, 2024	1.400	1.400	1.350	1.350	3,194	+0.01(+0.75%)
Feb 02, 2024	1.250	1.340	1.250	1.340	5,111	+0.08(+6.19%)
Feb 01, 2024	1.360	1.360	1.262	1.262	928	-0.01(-0.64%)
Jan 31, 2024	1.280	1.320	1.270	1.270	1,391	+0.02(+1.60%)
Jan 29, 2024				1.250	89	-0.14(-10.07%)
Jan 26, 2024	1.380	1.390	1.380	1.390	530	+0.00(+0.00%)
Jan 25, 2024	1.380	1.390	1.380	1.390	300	+0.04(+2.96%)
Jan 24, 2024	1.350	1.365	1.340	1.350	1,505	+0.04(+3.05%)
Jan 23, 2024	1.325	1.325	1.310	1.310	670	+0.06(+4.80%)
Jan 22, 2024	1.300	1.300	1.250	1.250	2,311	-0.10(-7.41%)
Jan 19, 2024	1.350	1.350	1.350	1.350	1,249	+0.03(+2.27%)
Jan 18, 2024	1.320	1.320	1.320	1.320	287	+0.02(+1.54%)
Jan 17, 2024	1.350	1.350	1.300	1.300	1,256	+0.00(+0.00%)
Jan 16, 2024	1.340	1.469	1.300	1.300	4,664	-0.15(-10.36%)
Jan 12, 2024	1.347	1.450	1.347	1.450	1,600	-0.02(-1.34%)
Jan 11, 2024	1.470	1.470	1.470	1.470	128	+0.02(+1.37%)
Jan 09, 2024				1.450	332	+0.03(+2.36%)
Jan 08, 2024	1.458	1.484	1.412	1.417	2,618	+0.03(+1.92%)
Jan 04, 2024				1.390	345	+0.00(+0.00%)
Jan 03, 2024	1.560	1.693	1.300	1.390	40,927	-0.17(-10.90%)
Jan 02, 2024	1.619	1.685	1.560	1.560	4,507	-0.03(-1.89%)
Dec 29, 2023	1.550	1.590	1.540	1.590	7,762	+0.05(+3.25%)
Dec 28, 2023	1.570	1.570	1.540	1.540	4,474	-0.04(-2.53%)
Dec 27, 2023	1.600	1.706	1.500	1.580	15,485	+0.02(+1.28%)
Dec 26, 2023	1.700	1.800	1.550	1.560	9,621	-0.01(-0.64%)
Dec 22, 2023	1.630	1.630	1.550	1.570	2,408	+0.02(+1.29%)
Dec 21, 2023	1.710	1.710	1.550	1.550	4,277	-0.19(-10.92%)
Dec 20, 2023	1.740	1.740	1.570	1.740	6,924	-0.04(-2.25%)
Dec 19, 2023	1.600	1.800	1.550	1.780	9,358	+0.16(+9.88%)
Dec 18, 2023	1.540	1.790	1.540	1.620	1,800	+0.01(+0.62%)
Dec 15, 2023	1.890	1.900	1.540	1.610	4,020	-0.14(-8.00%)
Dec 14, 2023	1.520	1.800	1.520	1.750	3,691	+0.23(+15.13%)
Dec 13, 2023	1.470	1.700	1.470	1.520	5,550	-0.08(-5.00%)
Dec 12, 2023	1.730	1.730	1.600	1.600	1,475	-0.06(-3.90%)
Dec 11, 2023	1.430	1.670	1.430	1.665	2,615	-0.08(-4.86%)
Dec 08, 2023	1.900	1.900	1.715	1.750	8,725	-0.07(-4.11%)
Dec 07, 2023	1.670	1.900	1.670	1.825	1,337	+0.12(+7.35%)
Dec 06, 2023	1.950	1.950	1.520	1.700	10,134	-0.11(-6.08%)
Dec 05, 2023	1.650	1.810	1.600	1.810	7,395	+0.33(+22.71%)
Dec 04, 2023	1.660	1.660	1.475	1.475	1,128	-0.17(-10.61%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barfresh Food Group (NQ: BRFH )

Historical Prices