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:

Associated Brit Food ADR (OP: ASBFY )

31.75 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.22 20.38 20.22 20.38 8,579 +0.09(+0.44%)
Jul 28, 2022 20.05 20.29 20.03 20.29 32,792 -0.05(-0.25%)
Jul 27, 2022 20.12 20.36 20.02 20.34 9,636 +0.64(+3.25%)
Jul 26, 2022 19.87 20.10 19.70 19.70 18,376 -0.69(-3.38%)
Jul 25, 2022 20.46 20.50 20.34 20.39 10,782 +0.20(+0.98%)
Jul 22, 2022 20.49 20.49 20.19 20.19 14,527 -0.08(-0.38%)
Jul 21, 2022 20.14 20.34 20.13 20.27 21,029 +0.24(+1.20%)
Jul 20, 2022 20.00 20.09 19.91 20.03 37,107 +0.02(+0.10%)
Jul 19, 2022 19.96 20.01 19.92 20.01 35,844 +0.87(+4.55%)
Jul 18, 2022 19.35 19.43 19.11 19.14 38,513 +0.21(+1.11%)
Jul 15, 2022 18.82 18.93 18.67 18.93 28,207 +0.59(+3.22%)
Jul 14, 2022 18.15 18.40 18.15 18.34 24,664 -0.61(-3.24%)
Jul 13, 2022 18.88 19.05 18.81 18.95 34,391 +0.20(+1.09%)
Jul 12, 2022 18.58 18.89 18.58 18.75 45,014 +0.07(+0.37%)
Jul 11, 2022 18.79 18.87 18.68 18.68 64,522 -0.39(-2.05%)
Jul 08, 2022 19.04 19.20 18.95 19.07 36,059 +0.21(+1.11%)
Jul 07, 2022 18.97 18.97 18.75 18.86 33,071 +0.25(+1.34%)
Jul 06, 2022 18.50 18.84 18.41 18.61 117,387 +0.23(+1.25%)
Jul 05, 2022 18.27 18.42 18.13 18.38 33,547 -1.01(-5.21%)
Jul 01, 2022 19.15 19.39 19.11 19.39 32,688 +0.13(+0.67%)
Jun 30, 2022 19.04 19.30 19.04 19.26 19,937 -0.59(-2.97%)
Jun 29, 2022 19.82 19.90 19.78 19.85 17,586 -0.14(-0.70%)
Jun 28, 2022 20.20 20.22 19.86 19.99 33,301 -0.21(-1.04%)
Jun 27, 2022 20.18 20.54 20.12 20.20 43,524 +0.05(+0.25%)
Jun 24, 2022 20.05 20.24 19.99 20.15 122,523 +0.31(+1.56%)
Jun 23, 2022 19.86 19.90 19.55 19.84 137,571 +0.01(+0.05%)
Jun 22, 2022 19.85 20.13 19.83 19.83 67,381 +0.02(+0.10%)
Jun 21, 2022 19.97 20.09 19.81 19.81 45,926 -0.13(-0.65%)
Jun 17, 2022 20.08 20.09 19.60 19.94 43,698 +0.24(+1.22%)
Jun 16, 2022 19.81 20.00 19.55 19.70 63,922 -0.14(-0.71%)
Jun 15, 2022 19.48 20.18 19.42 19.84 47,223 +0.80(+4.20%)
Jun 14, 2022 19.18 19.34 18.82 19.04 71,918 -0.60(-3.05%)
Jun 13, 2022 19.68 19.73 19.34 19.64 40,580 -0.30(-1.50%)
Jun 10, 2022 19.96 20.34 19.82 19.94 38,987 -0.71(-3.44%)
Jun 09, 2022 20.92 21.80 20.62 20.65 46,326 -0.69(-3.23%)
Jun 08, 2022 21.37 21.74 21.32 21.34 44,912 +0.12(+0.57%)
Jun 07, 2022 20.73 21.31 20.73 21.22 45,582 -0.04(-0.18%)
Jun 06, 2022 21.61 21.68 21.09 21.26 52,538 -0.38(-1.77%)
Jun 03, 2022 22.45 22.45 21.55 21.64 17,353 -0.26(-1.17%)
Jun 02, 2022 21.40 22.09 21.40 21.90 55,257 +0.29(+1.33%)
Jun 01, 2022 21.78 21.95 21.05 21.61 55,392 -0.49(-2.22%)
May 31, 2022 21.96 22.25 21.88 22.10 88,297 +0.03(+0.14%)
May 27, 2022 22.21 22.24 21.91 22.07 16,481 +0.32(+1.47%)
May 26, 2022 21.91 21.91 21.70 21.75 23,990 +0.83(+3.97%)
May 25, 2022 20.59 20.94 20.59 20.92 46,281 +0.59(+2.90%)
May 24, 2022 20.18 20.70 20.14 20.33 39,819 -0.13(-0.64%)
May 23, 2022 20.38 20.64 20.37 20.46 40,491 +0.21(+1.04%)
May 20, 2022 20.13 20.34 20.02 20.25 34,140 +0.46(+2.32%)
May 19, 2022 19.61 20.13 19.55 19.79 25,270 -0.12(-0.60%)
May 18, 2022 20.23 20.60 19.87 19.91 29,335 -1.16(-5.51%)
May 17, 2022 20.79 21.12 20.79 21.07 57,196 +0.49(+2.38%)
May 16, 2022 20.35 20.73 20.35 20.58 37,294 +0.06(+0.29%)
May 13, 2022 20.35 20.66 20.30 20.52 27,006 +0.52(+2.63%)
May 12, 2022 20.13 20.17 19.78 20.00 28,375 +0.29(+1.45%)
May 11, 2022 19.88 19.99 19.54 19.71 42,994 +0.12(+0.62%)
May 10, 2022 19.62 20.02 19.41 19.59 139,232 +0.39(+2.02%)
May 09, 2022 19.30 19.44 19.20 19.20 67,927 -0.52(-2.63%)
May 06, 2022 19.75 19.78 19.53 19.72 460,362 -0.04(-0.20%)
May 05, 2022 19.73 19.95 19.63 19.76 394,591 -0.23(-1.15%)
May 04, 2022 19.42 19.99 19.42 19.99 481,332 +0.06(+0.30%)
May 03, 2022 20.02 20.09 19.78 19.93 722,779 +0.13(+0.66%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.