Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Associated Brit Food ADR (OP: ASBFY )

34.01 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
Jan 30, 2009 9.800 9.800 9.800 9.800 470 +0.10(+1.03%)
Jan 29, 2009 9.700 9.700 9.450 9.700 96,200 -0.13(-1.32%)
Jan 28, 2009 9.830 9.830 9.830 9.830 100 +0.48(+5.13%)
Jan 27, 2009 9.350 9.350 9.350 9.350 120 -0.20(-2.09%)
Jan 26, 2009 9.600 9.600 9.550 9.550 300 +0.55(+6.11%)
Jan 23, 2009 9.000 9.000 9.000 9.000 100 -0.50(-5.26%)
Jan 22, 2009 9.500 9.500 9.500 9.500 590 -0.75(-7.32%)
Jan 16, 2009 10.25 10.25 10.25 0 +0.15(+1.49%)
Jan 15, 2009 10.10 10.10 10.10 10.10 500 -0.15(-1.46%)
Jan 14, 2009 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 13, 2009 10.25 10.25 10.25 10.25 200 -0.15(-1.44%)
Jan 06, 2009 10.40 10.40 10.40 10.40 1,600 +0.00(+0.00%)
Jan 05, 2009 10.40 10.40 10.40 10.40 1,100 -0.40(-3.70%)
Jan 02, 2009 10.80 10.80 10.80 10.80 270 +0.40(+3.85%)
Dec 31, 2008 10.40 10.40 10.40 10.40 150 -0.35(-3.26%)
Dec 30, 2008 10.45 10.75 10.45 10.75 1,303 +0.45(+4.37%)
Dec 29, 2008 10.30 10.30 10.30 10.30 270 +0.10(+0.98%)
Dec 26, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 24, 2008 10.70 10.70 10.20 10.20 1,650 +0.00(+0.00%)
Dec 23, 2008 10.20 10.20 10.20 10.20 259 -0.15(-1.45%)
Dec 19, 2008 10.35 10.35 10.35 10.35 0 -0.18(-1.71%)
Dec 18, 2008 10.53 10.53 10.53 10.53 846 +0.19(+1.84%)
Dec 17, 2008 10.34 10.34 10.34 10.34 149 +0.04(+0.39%)
Dec 16, 2008 10.20 10.50 10.20 10.30 1,500 +0.20(+1.98%)
Dec 15, 2008 10.10 10.10 10.10 10.10 390 +0.30(+3.06%)
Dec 12, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 11, 2008 9.840 9.840 9.800 9.800 758 +0.15(+1.55%)
Dec 10, 2008 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 09, 2008 9.720 9.720 9.650 9.650 1,200 -0.25(-2.53%)
Dec 08, 2008 9.600 9.900 9.600 9.900 1,330 +0.00(+0.00%)
Dec 05, 2008 9.560 9.900 9.560 9.900 1,000 -0.20(-1.98%)
Dec 02, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 01, 2008 10.10 10.10 10.10 10.10 500 -0.50(-4.72%)
Nov 28, 2008 10.60 10.60 10.60 10.60 750 +0.70(+7.07%)
Nov 25, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 24, 2008 9.900 9.900 9.900 9.900 670 -0.45(-4.35%)
Nov 17, 2008 10.35 10.35 10.35 0 +0.00(+0.00%)
Nov 14, 2008 10.35 10.35 10.35 10.35 200 -0.10(-0.96%)
Nov 13, 2008 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 12, 2008 10.45 10.45 10.45 10.45 500 +0.15(+1.46%)
Nov 11, 2008 10.30 10.30 10.30 10.30 184 -1.10(-9.65%)
Nov 10, 2008 11.40 11.40 11.40 11.40 500 +0.50(+4.59%)
Nov 07, 2008 11.35 11.35 10.90 10.90 1,682 -0.10(-0.91%)
Nov 06, 2008 11.00 11.00 11.00 11.00 1,320 -0.10(-0.90%)
Oct 31, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 30, 2008 11.35 11.35 11.10 11.10 280 -0.80(-6.72%)
Oct 21, 2008 11.90 11.90 11.90 0 +0.00(+0.00%)
Oct 20, 2008 11.90 11.90 11.90 11.90 500 +0.05(+0.42%)
Oct 17, 2008 11.85 11.85 11.85 11.85 500 +0.65(+5.80%)
Oct 16, 2008 11.20 11.20 11.20 11.20 7,595 +0.10(+0.90%)
Oct 14, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 13, 2008 11.10 11.20 11.10 11.10 1,340 +0.75(+7.25%)
Oct 10, 2008 10.35 10.35 10.35 10.35 352 -1.75(-14.46%)
Oct 08, 2008 12.10 12.10 12.10 0 +0.00(+0.00%)
Oct 07, 2008 11.50 12.10 12.10 12.10 700 +0.60(+5.22%)
Oct 06, 2008 11.50 12.15 11.35 11.50 3,560 -1.01(-8.07%)
Sep 30, 2008 12.51 12.51 12.51 0 +0.00(+0.00%)
Sep 29, 2008 12.51 12.51 12.51 12.51 300 -1.74(-12.21%)
Sep 24, 2008 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 23, 2008 14.29 14.25 14.14 14.25 7,900 -0.04(-0.28%)
Sep 22, 2008 14.29 14.29 14.29 14.29 840 +0.68(+5.00%)
Sep 19, 2008 13.61 13.61 13.61 0 +0.00(+0.00%)
Sep 18, 2008 13.61 13.61 13.55 13.61 2,100 +0.25(+1.87%)
Sep 12, 2008 13.36 13.36 13.36 642 +0.00(+0.00%)
Sep 11, 2008 13.36 13.36 13.36 13.36 200 -0.59(-4.23%)
Sep 10, 2008 13.95 13.95 13.95 0 +0.00(+0.00%)
Sep 09, 2008 13.95 14.29 13.95 13.95 460 +0.10(+0.72%)
Sep 08, 2008 13.85 13.95 13.85 13.85 1,000 -0.45(-3.15%)
Sep 05, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 04, 2008 14.30 14.30 14.30 14.30 310 -0.24(-1.65%)
Sep 03, 2008 14.54 14.54 14.35 14.54 695 -0.11(-0.75%)
Aug 29, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 28, 2008 14.55 14.65 14.65 14.65 3,980 +0.10(+0.69%)
Aug 27, 2008 14.55 14.75 14.55 14.55 11,060 -0.49(-3.26%)
Aug 26, 2008 15.04 15.04 14.95 15.04 515 +0.39(+2.66%)
Aug 25, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 22, 2008 14.65 14.65 14.65 14.65 390 +0.05(+0.34%)
Aug 21, 2008 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 20, 2008 14.60 14.60 14.60 14.60 390 -0.24(-1.62%)
Aug 14, 2008 14.84 14.84 14.84 14.84 0 +0.00(+0.00%)
Aug 13, 2008 14.84 14.84 14.84 14.84 640 -0.40(-2.62%)
Aug 12, 2008 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Aug 11, 2008 15.24 15.24 15.24 15.24 902 +0.09(+0.59%)
Aug 08, 2008 15.15 15.20 15.15 15.15 480 +0.69(+4.77%)
Aug 07, 2008 14.46 14.46 14.46 14.46 128 -0.39(-2.63%)
Aug 06, 2008 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Aug 05, 2008 14.85 14.85 14.85 14.85 660 +0.40(+2.77%)
Aug 04, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Aug 01, 2008 14.45 14.45 14.45 14.45 580 -0.55(-3.67%)
Jul 31, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 30, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 29, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 28, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 25, 2008 15.00 15.00 15.00 15.00 500 +0.20(+1.35%)
Jul 24, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 23, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 22, 2008 14.80 15.00 14.80 14.80 500 -0.30(-1.99%)
Jul 21, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 18, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 17, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 16, 2008 15.10 15.10 14.95 15.10 600 +0.69(+4.79%)
Jul 15, 2008 14.41 14.80 14.41 14.41 720 -0.39(-2.64%)
Jul 14, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 11, 2008 14.80 14.80 14.80 14.80 500 -0.05(-0.34%)
Jul 10, 2008 14.85 14.85 14.85 14.85 2,164 +0.39(+2.70%)
Jul 09, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 08, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 07, 2008 14.46 14.46 14.46 14.46 375 -0.64(-4.24%)
Jul 04, 2008 15.10 15.15 15.10 15.10 360 +0.00(+0.00%)
Jul 03, 2008 15.10 15.15 15.10 15.10 360 -0.30(-1.95%)
Jul 02, 2008 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jul 01, 2008 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jun 30, 2008 15.40 15.40 15.25 15.40 1,630 +0.15(+0.98%)
Jun 27, 2008 15.25 15.25 15.25 15.25 100 -0.65(-4.09%)
Jun 26, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 25, 2008 15.90 15.90 15.90 15.90 2,200 +0.45(+2.91%)
Jun 24, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 23, 2008 15.60 15.45 15.30 15.45 20,100 -0.15(-0.96%)
Jun 20, 2008 15.60 15.60 15.60 15.60 300 -0.20(-1.27%)
Jun 19, 2008 15.80 15.80 15.80 15.80 260 -0.04(-0.25%)
Jun 18, 2008 15.84 15.85 15.84 15.84 1,630 -0.21(-1.31%)
Jun 17, 2008 16.05 16.30 16.05 16.05 770 -0.06(-0.37%)
Jun 16, 2008 16.11 16.11 16.11 16.11 500 -0.04(-0.25%)
Jun 13, 2008 16.15 16.20 16.15 16.15 2,860 +0.10(+0.62%)
Jun 12, 2008 16.05 16.05 16.05 16.05 1,180 -0.20(-1.23%)
Jun 11, 2008 16.25 16.25 16.00 16.25 2,140 -0.15(-0.91%)
Jun 10, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jun 09, 2008 16.40 16.40 16.40 16.40 670 -0.25(-1.50%)
Jun 06, 2008 16.65 16.65 16.58 16.65 880 +0.07(+0.42%)
Jun 05, 2008 16.58 16.58 16.50 16.58 806 -0.07(-0.42%)
Jun 04, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jun 03, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jun 02, 2008 16.65 16.70 16.65 16.65 1,910 -0.65(-3.76%)
May 30, 2008 17.10 17.30 17.30 17.30 1,380 +0.20(+1.17%)
May 29, 2008 17.10 17.10 17.10 17.10 240 -0.05(-0.29%)
May 28, 2008 17.15 17.25 17.15 17.15 420 +0.04(+0.23%)
May 27, 2008 16.98 17.11 17.11 17.11 540 +0.13(+0.77%)
May 26, 2008 16.98 17.05 16.95 16.98 3,780 +0.00(+0.00%)
May 23, 2008 16.98 17.05 16.95 16.98 3,780 -0.02(-0.12%)
May 22, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 21, 2008 17.00 17.00 17.00 17.00 1,200 -0.11(-0.64%)
May 20, 2008 17.11 17.11 17.11 17.11 193 -0.29(-1.67%)
May 19, 2008 17.50 17.45 17.40 17.40 1,040 -0.10(-0.57%)
May 16, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 15, 2008 17.50 17.50 17.40 17.50 820 +0.00(+0.00%)
May 14, 2008 17.50 17.50 17.50 17.50 1,000 +0.05(+0.29%)
May 13, 2008 17.45 17.45 17.45 17.45 340 -0.30(-1.69%)
May 12, 2008 17.75 17.75 17.65 17.75 2,160 +0.20(+1.14%)
May 09, 2008 17.50 17.55 17.30 17.55 780 +0.05(+0.29%)
May 08, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 07, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 06, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 05, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 02, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 01, 2008 17.50 17.55 17.50 17.50 540 +0.15(+0.86%)
Apr 30, 2008 17.35 17.35 17.35 17.35 1,168 -0.26(-1.48%)
Apr 29, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 28, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 25, 2008 17.59 17.61 17.61 17.61 200 +0.02(+0.11%)
Apr 24, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 23, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 22, 2008 17.59 17.59 17.50 17.59 860 -0.21(-1.18%)
Apr 21, 2008 17.80 17.80 17.80 17.80 240 -0.29(-1.60%)
Apr 18, 2008 18.09 18.09 18.09 18.09 200 +0.59(+3.37%)
Apr 17, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 16, 2008 17.50 17.50 17.50 17.50 380 -0.10(-0.57%)
Apr 15, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Apr 14, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Apr 11, 2008 17.51 17.60 17.60 17.60 120 +0.09(+0.51%)
Apr 10, 2008 17.51 17.51 17.51 17.51 378 +0.06(+0.34%)
Apr 09, 2008 17.45 17.54 17.25 17.45 1,375 -0.16(-0.91%)
Apr 08, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 07, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 04, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Apr 03, 2008 17.61 17.61 17.61 17.61 207 +0.11(+0.63%)
Apr 02, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 01, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 31, 2008 17.50 17.50 17.50 17.50 480 -0.36(-2.02%)
Mar 28, 2008 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 27, 2008 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 26, 2008 17.86 17.86 17.86 17.86 0 +0.46(+2.64%)
Mar 25, 2008 7.860 17.40 17.40 17.40 400 +0.00(+0.00%)
Mar 24, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Mar 21, 2008 17.40 17.40 17.25 17.40 1,920 +0.00(+0.00%)
Mar 20, 2008 17.40 17.40 17.25 17.40 1,920 +0.04(+0.23%)
Mar 19, 2008 17.36 17.36 17.36 17.36 940 +0.41(+2.42%)
Mar 18, 2008 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Mar 17, 2008 16.95 16.95 16.95 16.95 1,460 -0.41(-2.36%)
Mar 14, 2008 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Mar 13, 2008 17.11 17.36 17.36 17.36 200 +0.25(+1.46%)
Mar 12, 2008 17.11 17.11 17.11 17.11 420 +0.16(+0.94%)
Mar 11, 2008 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Mar 10, 2008 16.95 16.95 16.95 16.95 150 +0.40(+2.42%)
Mar 07, 2008 16.55 16.55 16.55 16.55 230 -0.60(-3.50%)
Mar 06, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Mar 05, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Mar 04, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Mar 03, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 29, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 28, 2008 17.15 17.15 17.15 17.15 260 +0.05(+0.29%)
Feb 27, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 26, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 25, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 22, 2008 16.96 17.10 17.10 17.10 357 +0.14(+0.83%)
Feb 21, 2008 16.96 16.96 16.96 16.96 0 +0.00(+0.00%)
Feb 20, 2008 16.41 16.96 16.89 16.96 6,400 +0.55(+3.35%)
Feb 19, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Feb 18, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Feb 15, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Feb 14, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Feb 13, 2008 16.41 16.55 16.41 16.41 1,442 -0.10(-0.61%)
Feb 12, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 11, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 08, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 07, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 06, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 05, 2008 17.40 16.65 16.51 16.51 700 -0.89(-5.11%)
Feb 04, 2008 17.40 17.40 17.40 17.40 0 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.