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

Bridgford Foods Cp (NQ: BRID )

10.44 +0.07 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 9.834 9.834 9.352 9.549 3,047 -0.19(-1.92%)
Nov 27, 2002 9.116 9.844 9.106 9.736 1,015 +0.43(+4.66%)
Nov 26, 2002 9.283 9.382 8.722 9.303 1,625 +0.58(+6.66%)
Nov 25, 2002 9.106 9.214 8.486 8.722 9,853 -0.31(-3.38%)
Nov 22, 2002 8.958 9.441 8.830 9.027 6,298 +0.12(+1.33%)
Nov 21, 2002 9.469 9.469 8.673 8.909 17,878 -0.11(-1.20%)
Nov 20, 2002 7.875 9.352 7.383 9.017 36,874 +0.05(+0.55%)
Nov 19, 2002 9.460 9.460 8.722 8.968 304 -0.29(-3.09%)
Nov 18, 2002 9.756 9.940 7.560 9.254 9,447 -0.18(-1.88%)
Nov 15, 2002 9.421 9.431 9.421 9.431 406 -0.19(-1.94%)
Nov 14, 2002 8.865 9.844 8.865 9.618 17,878 +0.76(+8.56%)
Nov 13, 2002 9.007 9.106 8.860 8.860 2,031 -0.23(-2.49%)
Nov 12, 2002 9.943 9.943 8.751 9.086 24,278 +0.02(+0.22%)
Nov 11, 2002 9.519 9.944 8.712 9.066 139,066 -0.47(-4.95%)
Nov 08, 2002 9.539 9.539 9.539 9.539 812 -0.21(-2.12%)
Nov 07, 2002 9.943 9.943 9.746 9.746 2,234 -0.30(-2.94%)
Nov 06, 2002 9.697 10.17 9.470 10.04 18,691 +0.35(+3.66%)
Nov 05, 2002 9.581 9.923 9.581 9.687 8,126 -0.70(-6.73%)
Nov 04, 2002 10.40 10.48 9.549 10.39 12,393 -0.34(-3.21%)
Nov 01, 2002 10.00 10.77 10.00 10.73 10,767 +0.88(+8.89%)
Oct 31, 2002 10.14 10.19 9.854 9.854 36,366 -0.21(-2.05%)
Oct 30, 2002 10.27 10.27 10.06 10.06 1,015 +0.02(+0.19%)
Oct 29, 2002 10.14 10.14 10.04 10.04 1,117 -0.39(-3.77%)
Oct 28, 2002 10.43 10.43 10.43 10.43 101 +0.00(+0.00%)
Oct 25, 2002 10.45 10.45 10.20 10.43 1,015 -0.02(-0.19%)
Oct 24, 2002 10.24 10.46 10.24 10.45 27,325 +0.08(+0.76%)
Oct 23, 2002 10.09 10.39 10.00 10.38 35,757 +0.19(+1.84%)
Oct 22, 2002 10.15 10.36 9.847 10.19 29,459 -0.16(-1.52%)
Oct 21, 2002 10.23 10.80 10.14 10.35 25,598 -0.45(-4.19%)
Oct 18, 2002 10.69 11.00 10.06 10.80 11,885 +0.11(+1.01%)
Oct 17, 2002 10.69 10.69 10.69 10.69 1,117 +0.22(+2.07%)
Oct 16, 2002 10.53 10.72 10.00 10.47 22,551 +0.42(+4.21%)
Oct 15, 2002 10.34 10.34 9.903 10.05 4,164 -0.12(-1.16%)
Oct 14, 2002 10.28 10.34 10.17 10.17 1,015 -0.17(-1.62%)
Oct 11, 2002 10.31 10.34 10.25 10.34 3,047 +0.05(+0.48%)
Oct 10, 2002 9.982 10.07 9.943 10.29 1,422 -0.34(-3.24%)
Oct 09, 2002 10.43 10.81 10.12 10.63 9,142 +0.00(+0.00%)
Oct 08, 2002 10.85 11.12 9.913 10.63 8,431 -0.43(-3.92%)
Oct 07, 2002 10.73 11.07 10.14 11.06 2,133 +0.34(+3.21%)
Oct 04, 2002 10.74 10.74 10.57 10.72 1,320 +0.08(+0.74%)
Oct 03, 2002 10.91 10.91 10.34 10.64 1,218 -0.07(-0.65%)
Oct 02, 2002 10.80 10.88 10.71 10.71 812 +0.37(+3.53%)
Oct 01, 2002 9.962 10.04 9.943 10.35 914 +0.44(+4.47%)
Sep 30, 2002 10.14 10.17 9.903 9.903 406 -0.25(-2.43%)
Sep 27, 2002 10.19 10.77 9.647 10.15 9,040 -0.03(-0.29%)
Sep 26, 2002 8.761 10.18 8.760 10.18 8,329 +1.43(+16.31%)
Sep 25, 2002 8.750 8.761 8.477 8.751 3,235 +0.28(+3.25%)
Sep 24, 2002 8.673 8.850 8.446 8.476 4,164 -0.04(-0.46%)
Sep 23, 2002 8.929 8.929 8.515 8.515 5,993 -0.37(-4.11%)
Sep 20, 2002 8.860 8.958 8.564 8.880 19,402 -0.18(-1.95%)
Sep 19, 2002 9.943 9.943 9.057 9.057 11,783 -0.86(-8.64%)
Sep 18, 2002 10.24 10.24 9.913 9.913 1,625 -0.22(-2.14%)
Sep 17, 2002 10.34 10.34 9.903 10.13 2,133 +0.00(+0.05%)
Sep 16, 2002 10.14 10.14 10.12 10.12 507 -0.20(-1.95%)
Sep 13, 2002 10.28 10.33 10.28 10.33 609 +0.53(+5.43%)
Sep 12, 2002 10.17 10.27 9.785 9.795 2,742 -0.60(-5.78%)
Sep 11, 2002 10.57 10.57 10.24 10.40 2,945 -0.18(-1.68%)
Sep 10, 2002 10.43 10.58 10.17 10.57 1,320 +0.15(+1.42%)
Sep 09, 2002 9.903 10.73 9.903 10.43 21,230 +0.31(+3.02%)
Sep 06, 2002 10.83 10.83 9.943 10.12 13,510 -0.61(-5.69%)
Sep 05, 2002 11.04 11.04 10.73 10.73 7,212 -1.33(-11.02%)
Sep 04, 2002 12.06 12.06 12.06 12.06 101 +1.22(+11.26%)
Sep 03, 2002 10.11 11.65 10.11 10.84 1,320 -0.81(-6.93%)
Aug 30, 2002 10.90 12.15 10.90 11.65 1,406 +0.76(+6.96%)
Aug 29, 2002 10.89 10.89 10.89 10.89 0 -0.01(-0.09%)
Aug 28, 2002 11.15 11.19 10.85 10.90 3,014 -0.40(-3.57%)
Aug 27, 2002 11.81 11.81 11.30 11.30 1,523 -0.86(-7.04%)
Aug 26, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Aug 23, 2002 11.88 12.16 11.88 12.16 507 +0.22(+1.81%)
Aug 22, 2002 11.80 11.96 11.37 11.94 6,196 +0.39(+3.41%)
Aug 21, 2002 11.55 11.56 11.55 11.55 812 -0.27(-2.25%)
Aug 20, 2002 11.27 12.00 10.73 11.81 29,865 +0.75(+6.76%)
Aug 16, 2002 10.94 11.07 10.94 11.06 304 +0.14(+1.25%)
Aug 15, 2002 10.67 11.07 10.34 10.93 50,588 +0.49(+4.73%)
Aug 14, 2002 11.08 11.08 10.19 10.43 14,120 -0.90(-7.91%)
Aug 13, 2002 11.36 11.37 11.33 11.33 914 -0.47(-4.00%)
Aug 12, 2002 11.56 11.80 11.08 11.80 1,218 -0.01(-0.08%)
Aug 07, 2002 11.81 11.96 11.32 11.81 914 -0.15(-1.23%)
Aug 06, 2002 12.00 12.00 11.81 11.96 111,741 +0.20(+1.67%)
Aug 05, 2002 11.43 12.01 11.42 11.76 100,363 +0.10(+0.84%)
Aug 02, 2002 11.91 11.91 11.67 11.67 1,930 -0.25(-2.07%)
Aug 01, 2002 12.11 12.11 11.91 11.91 1,422 -0.24(-1.94%)
Jul 31, 2002 12.16 12.16 12.15 12.15 1,930 +0.19(+1.56%)
Jul 30, 2002 11.92 12.16 11.92 11.96 1,154 -0.20(-1.62%)
Jul 29, 2002 11.72 12.21 11.54 12.16 80,439 +0.46(+3.96%)
Jul 26, 2002 11.07 11.70 10.68 11.69 9,650 +1.21(+11.55%)
Jul 25, 2002 11.42 11.42 10.48 10.48 4,063 -0.44(-4.05%)
Jul 24, 2002 11.10 11.10 10.93 10.93 3,352 -0.11(-0.98%)
Jul 23, 2002 11.17 11.26 10.78 11.04 5,688 +0.80(+7.79%)
Jul 22, 2002 10.98 10.98 10.24 10.24 118,242 -0.69(-6.31%)
Jul 19, 2002 10.88 11.47 10.88 10.93 13,002 +0.00(+0.00%)
Jul 17, 2002 10.88 11.71 10.78 10.93 8,939 +0.05(+0.45%)
Jul 12, 2002 11.71 11.71 10.88 10.88 4,368 -0.39(-3.50%)
Jul 11, 2002 11.52 11.71 10.88 11.27 19,300 -0.25(-2.13%)
Jul 10, 2002 11.68 12.28 11.49 11.52 9,142 -0.17(-1.43%)
Jul 09, 2002 12.16 12.79 11.69 11.69 5,079 -0.47(-3.88%)
Jul 08, 2002 12.47 12.47 12.16 12.16 4,164 -0.32(-2.53%)
Jul 05, 2002 12.46 12.47 12.16 12.47 1,320 +0.17(+1.36%)
Jul 04, 2002 12.65 12.80 12.16 12.31 8,329 +0.00(+0.00%)
Jul 03, 2002 12.65 12.80 12.16 12.31 8,329 -0.25(-1.96%)
Jul 02, 2002 12.95 12.95 12.55 12.55 5,993 -0.44(-3.41%)
Jul 01, 2002 13.14 13.63 12.99 12.99 8,634 -0.07(-0.53%)
Jun 28, 2002 13.63 14.21 13.04 13.06 114,483 -0.64(-4.67%)
Jun 27, 2002 14.16 14.22 13.69 13.70 22,856 -0.13(-0.93%)
Jun 26, 2002 14.02 14.02 13.60 13.83 8,939 -0.25(-1.81%)
Jun 25, 2002 14.16 14.17 13.98 14.09 3,860 -0.14(-0.98%)
Jun 21, 2002 14.16 14.22 14.13 14.22 208,752 +0.05(+0.35%)
Jun 20, 2002 14.13 14.25 13.79 14.18 2,336 -0.05(-0.35%)
Jun 19, 2002 14.27 14.27 13.93 14.22 8,126 -0.05(-0.35%)
Jun 18, 2002 14.32 14.32 14.27 14.27 507 -0.05(-0.34%)
Jun 17, 2002 14.47 14.47 14.27 14.32 4,368 -0.15(-1.02%)
Jun 14, 2002 14.47 14.47 14.47 14.47 11,885 +0.00(+0.00%)
Jun 12, 2002 14.47 14.47 14.32 14.47 1,726 +0.00(+0.00%)
Jun 11, 2002 14.40 14.47 13.99 14.47 7,923 +0.07(+0.48%)
Jun 10, 2002 14.27 14.44 14.27 14.40 507 +0.13(+0.90%)
Jun 07, 2002 13.68 14.27 13.68 14.27 1,218 +0.49(+3.57%)
Jun 06, 2002 14.48 14.56 13.78 13.78 10,361 -0.98(-6.67%)
Jun 05, 2002 14.87 14.87 14.47 14.77 1,523 -0.15(-0.99%)
May 31, 2002 14.57 15.01 14.57 14.91 72,326 +0.30(+2.02%)
May 28, 2002 13.98 14.62 13.98 14.62 1,218 +0.34(+2.41%)
May 27, 2002 13.98 14.47 13.98 14.27 914 +0.00(+0.00%)
May 24, 2002 13.98 14.47 13.98 14.27 914 +0.34(+2.47%)
May 23, 2002 14.56 14.56 14.56 13.93 1,015 -0.25(-1.74%)
May 22, 2002 14.18 14.18 14.18 14.18 507 -0.30(-2.04%)
May 21, 2002 14.18 14.47 14.18 14.47 406 +0.20(+1.38%)
May 20, 2002 14.41 14.77 14.27 14.27 2,844 -0.49(-3.33%)
May 17, 2002 14.52 14.77 14.52 14.77 2,945 +0.00(+0.00%)
May 16, 2002 13.99 14.77 13.99 14.77 15,339 +0.84(+6.01%)
May 15, 2002 13.49 14.25 13.49 13.93 26,106 +0.16(+1.14%)
May 14, 2002 13.78 13.78 13.44 13.77 11,783 -0.01(-0.07%)
May 13, 2002 13.50 14.18 13.00 13.78 10,869 +0.00(+0.00%)
May 10, 2002 13.62 13.78 13.50 13.78 7,720 +0.25(+1.82%)
May 09, 2002 13.29 13.72 13.29 13.54 6,501 +0.41(+3.15%)
May 08, 2002 12.50 13.59 12.15 13.12 16,456 +0.32(+2.54%)
May 07, 2002 12.60 12.80 12.50 12.80 4,164 +0.24(+1.88%)
May 06, 2002 12.60 12.80 12.56 12.56 2,133 -0.24(-1.85%)
May 03, 2002 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
May 02, 2002 12.27 12.80 12.27 12.80 8,532 +0.00(+0.00%)
May 01, 2002 12.60 12.80 12.31 12.80 19,097 +0.00(+0.00%)
Apr 30, 2002 12.16 12.80 12.16 12.80 12,901 +0.74(+6.12%)
Apr 29, 2002 12.06 12.06 12.06 12.06 14,323 -0.25(-2.00%)
Apr 26, 2002 12.31 12.31 12.31 12.31 507 -0.25(-1.96%)
Apr 25, 2002 11.78 12.55 11.78 12.55 6,602 +0.05(+0.39%)
Apr 24, 2002 11.62 12.50 11.59 12.50 3,555 +0.94(+8.09%)
Apr 23, 2002 11.22 11.57 11.22 11.57 2,641 +0.56(+5.10%)
Apr 22, 2002 11.01 11.01 11.01 11.01 304 -0.26(-2.27%)
Apr 19, 2002 10.63 11.26 10.63 11.26 4,063 +0.43(+4.00%)
Apr 18, 2002 10.78 10.83 10.78 10.83 2,742 +0.26(+2.42%)
Apr 17, 2002 10.57 10.57 10.57 10.57 6,602 -0.35(-3.24%)
Apr 16, 2002 10.51 10.93 10.51 10.93 1,828 +0.16(+1.46%)
Apr 15, 2002 10.75 10.78 10.68 10.77 190,061 -0.01(-0.08%)
Apr 12, 2002 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Apr 11, 2002 10.68 10.78 10.68 10.78 406 +0.10(+0.91%)
Apr 10, 2002 10.68 10.68 10.68 10.68 101 +0.20(+1.88%)
Apr 09, 2002 10.48 10.48 10.48 10.48 30,474 -0.30(-2.74%)
Apr 08, 2002 10.68 10.78 10.68 10.78 711 +0.02(+0.18%)
Apr 05, 2002 10.63 11.10 10.63 10.76 2,234 +0.15(+1.39%)
Apr 04, 2002 10.58 10.61 10.58 10.61 203 +0.18(+1.70%)
Apr 03, 2002 10.39 10.43 10.39 10.43 4,469 -0.10(-0.94%)
Apr 02, 2002 10.53 10.53 10.53 10.53 16,151 +0.15(+1.42%)
Apr 01, 2002 10.39 10.39 10.39 10.39 914 -0.05(-0.47%)
Mar 29, 2002 10.54 10.54 10.29 10.43 5,993 +0.00(+0.00%)
Mar 28, 2002 10.54 10.54 10.29 10.43 5,993 -0.12(-1.12%)
Mar 27, 2002 10.71 10.71 10.53 10.55 22,957 +0.00(+0.00%)
Mar 26, 2002 10.55 10.55 10.55 10.55 3,453 -0.00(-0.01%)
Mar 25, 2002 10.55 10.55 10.55 10.55 101 +0.00(+0.01%)
Mar 22, 2002 10.63 10.68 10.55 10.55 4,977 -0.06(-0.56%)
Mar 21, 2002 10.56 10.61 10.56 10.61 304 +0.06(+0.56%)
Mar 20, 2002 10.72 10.72 10.55 10.55 406 -0.07(-0.65%)
Mar 19, 2002 10.53 10.79 10.53 10.62 19,503 +0.14(+1.31%)
Mar 18, 2002 10.48 10.48 10.48 10.48 304 +0.15(+1.43%)
Mar 15, 2002 10.73 10.73 10.34 10.34 5,282 -0.39(-3.67%)
Mar 14, 2002 10.73 10.73 10.73 10.73 1,523 +0.17(+1.58%)
Mar 13, 2002 10.58 10.58 10.53 10.56 1,625 -0.02(-0.19%)
Mar 12, 2002 10.58 10.58 10.58 10.58 304 +0.00(+0.00%)
Mar 11, 2002 10.68 10.68 10.58 10.58 6,501 -0.10(-0.92%)
Mar 08, 2002 10.63 10.73 10.63 10.68 59,629 +0.11(+1.02%)
Mar 07, 2002 10.57 10.57 10.57 10.57 6,907 -0.01(-0.09%)
Mar 06, 2002 10.54 10.63 10.53 10.58 4,672 +0.05(+0.47%)
Mar 05, 2002 10.53 10.53 10.53 10.53 1,218 -0.24(-2.26%)
Mar 04, 2002 10.53 10.78 10.53 10.78 406 -0.05(-0.48%)
Mar 01, 2002 10.68 10.83 10.68 10.83 609 +0.15(+1.39%)
Feb 28, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Feb 27, 2002 10.73 10.73 10.58 10.68 1,117 -0.15(-1.37%)
Feb 26, 2002 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 25, 2002 10.58 10.83 10.48 10.83 4,266 +0.25(+2.33%)
Feb 22, 2002 10.48 10.58 10.34 10.58 2,336 +0.00(+0.00%)
Feb 21, 2002 10.59 10.68 10.58 10.58 1,625 -0.34(-3.12%)
Feb 20, 2002 11.03 11.03 10.92 10.92 812 +0.34(+3.20%)
Feb 19, 2002 10.59 10.59 10.59 10.59 304 -0.24(-2.25%)
Feb 18, 2002 10.83 10.83 10.83 10.83 203 +0.00(+0.00%)
Feb 15, 2002 10.83 10.83 10.83 10.83 203 +0.00(+0.00%)
Feb 14, 2002 10.83 10.83 10.83 10.83 1,015 +0.25(+2.33%)
Feb 13, 2002 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Feb 12, 2002 10.83 10.83 10.58 10.58 4,571 -0.25(-2.27%)
Feb 11, 2002 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 08, 2002 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 07, 2002 10.83 10.83 10.83 10.83 1,117 -0.39(-3.51%)
Feb 06, 2002 10.83 11.22 10.83 11.22 3,453 +0.00(+0.00%)
Feb 05, 2002 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Feb 04, 2002 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Feb 01, 2002 11.22 11.22 11.22 11.22 304 +0.54(+5.07%)
Jan 31, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Jan 30, 2002 11.86 11.86 10.63 10.68 3,149 -1.19(-9.99%)
Jan 29, 2002 11.87 11.87 11.87 11.87 203 -0.40(-3.25%)
Jan 28, 2002 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 25, 2002 12.12 12.27 11.86 12.27 1,625 +0.40(+3.40%)
Jan 24, 2002 11.86 11.86 11.86 11.86 304 -0.07(-0.58%)
Jan 23, 2002 11.91 11.93 11.91 11.93 2,133 -0.13(-1.06%)
Jan 22, 2002 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Jan 21, 2002 11.50 12.06 11.50 12.06 5,079 +0.00(+0.00%)
Jan 18, 2002 11.50 12.06 11.50 12.06 5,079 +1.21(+11.15%)
Jan 17, 2002 11.07 11.49 10.85 10.85 7,009 -0.10(-0.89%)
Jan 16, 2002 11.32 11.32 10.55 10.95 34,538 -0.13(-1.16%)
Jan 15, 2002 11.08 11.08 11.07 11.07 203 -0.15(-1.32%)
Jan 14, 2002 11.24 11.24 11.22 11.22 507 -0.15(-1.30%)
Jan 11, 2002 11.27 11.37 11.27 11.37 4,368 +0.10(+0.85%)
Jan 10, 2002 11.56 11.57 11.27 11.27 2,336 -0.54(-4.56%)
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.