Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Barfresh Food Group (NQ: BRFH )

3.030 +0.840 (+38.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 5.780 5.780 5.600 5.650 4,713 -0.34(-5.68%)
Jun 29, 2022 5.740 6.300 5.600 5.990 9,060 +0.20(+3.45%)
Jun 28, 2022 5.790 5.790 5.790 5.790 544 -0.12(-2.03%)
Jun 27, 2022 6.010 6.130 5.900 5.910 3,831 +0.29(+5.16%)
Jun 24, 2022 5.600 5.980 5.280 5.620 23,190 +0.42(+8.08%)
Jun 23, 2022 5.400 5.400 5.125 5.200 4,616 -0.07(-1.33%)
Jun 22, 2022 5.310 5.310 5.105 5.270 5,010 -0.03(-0.57%)
Jun 21, 2022 5.390 5.390 5.060 5.300 6,866 +0.00(+0.00%)
Jun 17, 2022 5.310 5.310 5.030 5.300 4,131 +0.02(+0.38%)
Jun 16, 2022 5.400 5.400 5.000 5.280 5,317 +0.32(+6.45%)
Jun 15, 2022 5.260 5.280 4.960 4.960 6,021 -0.06(-1.20%)
Jun 14, 2022 5.020 5.020 5.020 5.020 857 +0.01(+0.20%)
Jun 13, 2022 5.246 5.246 5.010 5.010 555 -0.34(-6.36%)
Jun 09, 2022 5.350 147 +0.05(+0.94%)
Jun 08, 2022 5.040 5.300 5.040 5.300 967 +0.20(+3.92%)
Jun 07, 2022 5.075 5.200 5.075 5.100 1,451 -0.08(-1.61%)
Jun 06, 2022 5.300 5.400 5.170 5.184 3,367 -0.10(-1.83%)
Jun 03, 2022 5.300 5.300 5.270 5.280 5,839 +0.03(+0.57%)
Jun 02, 2022 5.180 5.250 5.180 5.250 1,385 +0.17(+3.45%)
Jun 01, 2022 5.190 5.190 5.075 5.075 774 -0.13(-2.59%)
May 31, 2022 5.400 5.400 5.210 5.210 2,181 -0.07(-1.36%)
May 27, 2022 5.280 5.300 5.280 5.282 3,337 +0.13(+2.56%)
May 25, 2022 5.150 266 -0.08(-1.46%)
May 24, 2022 5.220 5.226 5.220 5.226 303 +0.08(+1.48%)
May 23, 2022 5.150 5.150 5.150 5.150 1,225 +0.15(+3.00%)
May 20, 2022 5.090 5.200 5.000 5.000 1,496 -0.10(-1.94%)
May 19, 2022 4.783 5.100 4.783 5.099 3,044 -0.09(-1.75%)
May 18, 2022 5.190 5.190 5.190 5.190 280 +0.24(+4.90%)
May 17, 2022 5.300 5.300 4.948 4.948 999 +0.19(+3.95%)
May 13, 2022 4.760 247 +0.09(+1.93%)
May 12, 2022 5.288 5.288 4.670 4.670 1,673 -0.82(-14.86%)
May 11, 2022 5.460 5.500 4.840 5.485 4,943 -0.38(-6.56%)
May 10, 2022 5.910 5.910 5.655 5.870 1,294 -0.13(-2.17%)
May 09, 2022 6.010 6.160 5.600 6.000 8,146 -0.09(-1.48%)
May 06, 2022 6.330 6.330 6.090 6.090 723 -0.26(-4.09%)
May 05, 2022 6.230 6.350 6.200 6.350 1,317 -0.31(-4.65%)
May 04, 2022 6.590 6.660 6.590 6.660 677 +0.06(+0.91%)
May 03, 2022 6.330 6.600 6.330 6.600 928 -0.13(-1.93%)
May 02, 2022 6.730 6.730 6.730 6.730 262 -0.02(-0.37%)
Apr 29, 2022 6.150 6.765 6.150 6.755 2,587 -0.04(-0.66%)
Apr 28, 2022 6.300 6.800 6.300 6.800 1,443 +0.01(+0.15%)
Apr 27, 2022 6.500 6.800 6.320 6.790 7,630 -0.09(-1.31%)
Apr 26, 2022 6.880 6.880 6.880 6.880 206 +0.08(+1.18%)
Apr 25, 2022 6.640 6.800 6.640 6.800 1,094 -0.03(-0.44%)
Apr 22, 2022 6.830 6.860 6.830 6.830 733 +0.09(+1.34%)
Apr 21, 2022 6.530 6.740 6.500 6.740 1,345 +0.00(+0.00%)
Apr 20, 2022 6.500 6.740 6.500 6.740 1,600 +0.04(+0.60%)
Apr 19, 2022 6.550 6.750 6.510 6.700 4,762 +0.00(+0.00%)
Apr 18, 2022 6.710 6.710 6.630 6.700 2,972 -0.14(-2.05%)
Apr 14, 2022 6.840 6.840 6.840 6.840 446 -0.06(-0.87%)
Apr 13, 2022 6.740 7.000 6.740 6.900 1,837 -0.10(-1.43%)
Apr 12, 2022 6.720 7.000 6.700 7.000 1,553 +0.11(+1.52%)
Apr 11, 2022 7.049 7.049 6.700 6.895 2,385 -0.21(-2.89%)
Apr 08, 2022 7.100 7.100 7.090 7.100 998 -0.02(-0.28%)
Apr 07, 2022 6.950 7.150 6.700 7.120 13,011 +0.16(+2.30%)
Apr 06, 2022 7.210 7.210 6.950 6.960 6,324 -0.29(-4.00%)
Apr 05, 2022 7.350 7.350 7.140 7.250 5,867 -0.12(-1.63%)
Apr 04, 2022 7.200 7.595 7.100 7.370 29,706 +0.03(+0.41%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.