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 )

10.14 -0.13 (-1.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 27, 2013 10.00 9.560 9.560 9.560 600 -0.02(-0.21%)
Nov 26, 2013 9.610 9.610 9.570 9.580 0 +0.00(+0.00%)
Nov 25, 2013 9.700 9.710 9.580 9.580 0 -0.12(-1.24%)
Nov 22, 2013 9.910 9.910 9.650 9.700 0 -0.26(-2.61%)
Nov 20, 2013 9.960 9.960 9.960 9.960 100 +0.38(+3.95%)
Nov 15, 2013 9.580 9.582 9.582 9.582 800 +0.08(+0.86%)
Nov 14, 2013 9.500 9.500 9.500 9.500 0 +0.14(+1.50%)
Nov 13, 2013 9.760 9.760 9.360 9.360 0 -0.39(-4.00%)
Nov 12, 2013 9.770 9.770 9.700 9.750 0 +0.38(+4.06%)
Nov 11, 2013 9.730 9.730 9.370 9.370 0 -0.33(-3.40%)
Nov 08, 2013 9.700 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 06, 2013 9.530 9.530 9.530 9.530 300 +0.01(+0.11%)
Nov 05, 2013 9.590 9.760 9.490 9.520 0 -0.02(-0.21%)
Nov 01, 2013 9.540 9.540 9.540 9.540 100 -0.55(-5.45%)
Oct 31, 2013 9.850 10.09 9.620 10.09 0 +0.57(+5.99%)
Oct 30, 2013 9.500 10.10 9.500 9.520 0 -0.35(-3.56%)
Oct 29, 2013 9.670 10.22 9.670 9.871 0 +0.31(+3.25%)
Oct 28, 2013 10.03 10.03 9.560 9.560 0 -0.45(-4.50%)
Oct 25, 2013 10.27 10.27 10.01 10.01 0 -0.39(-3.75%)
Oct 24, 2013 9.950 10.70 9.949 10.40 0 +0.10(+0.97%)
Oct 23, 2013 10.03 10.30 10.03 10.30 0 +0.25(+2.49%)
Oct 22, 2013 9.890 10.27 9.890 10.05 0 +0.50(+5.18%)
Oct 21, 2013 10.61 11.00 9.520 9.555 0 -0.96(-9.09%)
Oct 18, 2013 11.38 11.43 10.51 10.51 9,933 -1.88(-15.17%)
Oct 17, 2013 12.39 12.39 12.39 12.39 0 +0.62(+5.27%)
Oct 16, 2013 11.77 11.77 11.77 11.77 0 -0.13(-1.09%)
Oct 15, 2013 11.65 11.90 11.60 11.90 0 +0.28(+2.41%)
Oct 14, 2013 11.39 11.80 11.39 11.62 0 -0.27(-2.27%)
Oct 11, 2013 11.02 11.89 11.02 11.89 0 +0.50(+4.39%)
Oct 10, 2013 9.880 11.39 9.800 11.39 0 +1.57(+15.99%)
Oct 09, 2013 10.01 10.31 9.820 9.820 0 -0.34(-3.35%)
Oct 08, 2013 10.36 10.44 9.890 10.16 0 -0.21(-2.03%)
Oct 07, 2013 10.37 10.37 10.37 10.37 0 -0.14(-1.33%)
Oct 04, 2013 10.51 10.51 10.51 10.51 0 -0.05(-0.47%)
Oct 03, 2013 10.98 11.40 10.25 10.56 0 -0.43(-3.91%)
Oct 02, 2013 10.61 11.05 10.61 10.99 0 +0.44(+4.17%)
Oct 01, 2013 9.980 10.55 9.980 10.55 0 +0.87(+8.95%)
Sep 30, 2013 9.430 9.684 9.430 9.684 0 +0.25(+2.65%)
Sep 27, 2013 9.100 9.460 9.100 9.434 0 +0.42(+4.71%)
Sep 26, 2013 8.960 9.480 8.960 9.010 0 -0.05(-0.55%)
Sep 23, 2013 9.060 9.060 9.060 9.060 0 -0.22(-2.37%)
Sep 20, 2013 9.080 9.280 8.960 9.280 0 +0.29(+3.23%)
Sep 19, 2013 9.100 9.210 8.990 8.990 0 +0.00(+0.00%)
Sep 18, 2013 8.990 8.990 8.990 8.990 0 -0.05(-0.55%)
Sep 17, 2013 9.140 9.140 9.000 9.040 0 -0.01(-0.11%)
Sep 16, 2013 9.120 9.410 8.510 9.050 0 -0.07(-0.77%)
Sep 13, 2013 9.150 9.440 9.030 9.120 0 -0.16(-1.72%)
Sep 12, 2013 8.992 9.900 8.950 9.280 0 +0.26(+2.88%)
Sep 11, 2013 8.990 9.490 8.950 9.020 0 +0.07(+0.78%)
Sep 10, 2013 8.990 9.001 8.950 8.950 0 -0.06(-0.67%)
Sep 09, 2013 9.260 9.280 8.960 9.010 0 -0.26(-2.80%)
Sep 06, 2013 9.300 9.301 9.257 9.270 0 +0.09(+0.98%)
Sep 05, 2013 9.100 9.180 8.900 9.180 0 +0.33(+3.73%)
Sep 04, 2013 8.950 9.050 8.850 8.850 0 -0.09(-1.01%)
Sep 03, 2013 8.920 8.950 8.870 8.940 0 +0.16(+1.82%)
Aug 28, 2013 8.590 8.780 8.780 8.780 200 +0.09(+1.04%)
Aug 27, 2013 8.690 8.690 8.690 8.690 0 -0.09(-1.03%)
Aug 26, 2013 8.480 8.790 8.480 8.780 0 +0.19(+2.21%)
Aug 21, 2013 8.590 8.590 8.590 8.590 405 -0.01(-0.12%)
Aug 20, 2013 8.440 8.900 8.100 8.600 0 +0.51(+6.30%)
Aug 19, 2013 8.810 9.021 8.090 8.090 0 -0.96(-10.61%)
Aug 16, 2013 8.990 9.050 8.450 9.050 0 +0.06(+0.67%)
Aug 15, 2013 8.770 8.990 8.229 8.990 1,815 +0.11(+1.24%)
Aug 14, 2013 8.840 8.930 7.870 8.880 0 +0.19(+2.19%)
Aug 13, 2013 8.070 8.690 8.070 8.690 4,885 +0.71(+8.90%)
Aug 12, 2013 7.910 7.980 7.910 7.980 421 +0.18(+2.31%)
Aug 09, 2013 7.670 7.890 7.660 7.800 4,499 +0.15(+1.96%)
Aug 08, 2013 7.430 7.650 7.420 7.650 1,962 +0.34(+4.65%)
Aug 02, 2013 7.300 7.310 7.310 7.310 1,700 -0.12(-1.62%)
Aug 01, 2013 7.261 7.450 7.260 7.430 1,511 +0.05(+0.68%)
Jul 31, 2013 7.300 7.380 7.300 7.380 0 -0.02(-0.27%)
Jul 30, 2013 7.340 7.450 7.340 7.400 0 +0.04(+0.54%)
Jul 29, 2013 7.330 7.460 7.330 7.360 0 +0.04(+0.55%)
Jul 25, 2013 7.320 7.320 7.320 7.320 100 -0.12(-1.61%)
Jul 24, 2013 7.550 7.600 7.320 7.440 0 -0.13(-1.72%)
Jul 22, 2013 7.570 7.570 7.570 7.570 0 +0.14(+1.88%)
Jul 19, 2013 7.510 7.690 7.310 7.430 0 -0.17(-2.24%)
Jul 18, 2013 7.600 7.600 7.600 7.600 0 +0.19(+2.56%)
Jul 17, 2013 7.410 7.410 7.410 7.410 300 +0.01(+0.14%)
Jul 16, 2013 7.230 7.400 7.070 7.400 0 +0.03(+0.41%)
Jul 15, 2013 7.290 7.490 7.190 7.370 0 -0.12(-1.60%)
Jul 11, 2013 7.660 7.490 7.490 7.490 1,400 +0.24(+3.31%)
Jul 10, 2013 7.100 7.300 7.100 7.250 0 +0.14(+1.97%)
Jul 09, 2013 7.110 7.110 7.110 7.110 0 -0.10(-1.39%)
Jul 08, 2013 7.210 7.210 7.210 7.210 0 -0.19(-2.57%)
Jul 05, 2013 7.400 7.400 7.060 7.400 0 +0.29(+4.08%)
Jun 28, 2013 7.280 7.110 7.110 7.110 1,300 -0.13(-1.80%)
Jun 27, 2013 7.390 7.390 7.240 7.240 0 -0.10(-1.36%)
Jun 26, 2013 7.340 7.340 7.340 7.340 0 +0.17(+2.37%)
Jun 21, 2013 7.170 7.170 7.170 7.170 0 +0.11(+1.56%)
Jun 20, 2013 7.090 7.270 7.050 7.060 0 -0.14(-1.95%)
Jun 19, 2013 7.070 7.200 7.070 7.200 0 +0.01(+0.14%)
Jun 18, 2013 7.050 7.190 7.050 7.190 0 +0.13(+1.84%)
Jun 17, 2013 7.090 7.090 7.060 7.060 0 -0.19(-2.62%)
Jun 14, 2013 7.250 7.250 7.250 7.250 0 -0.08(-1.09%)
Jun 13, 2013 7.070 7.340 7.070 7.330 595 +0.13(+1.81%)
Jun 12, 2013 7.070 7.200 7.070 7.200 1,080 -0.14(-1.91%)
Jun 11, 2013 7.340 7.340 7.340 7.340 300 +0.05(+0.75%)
Jun 10, 2013 7.300 7.750 7.160 7.285 0 +0.02(+0.21%)
Jun 07, 2013 7.640 7.640 7.270 7.270 0 -0.16(-2.15%)
Jun 05, 2013 7.260 7.430 7.430 7.430 1,000 -0.12(-1.59%)
Jun 04, 2013 7.450 7.620 7.450 7.550 0 -0.07(-0.92%)
Jun 03, 2013 7.610 7.630 7.610 7.620 1,687 -0.27(-3.42%)
May 31, 2013 7.550 7.900 7.550 7.890 3,164 +0.62(+8.53%)
May 30, 2013 7.200 7.750 7.200 7.270 0 +0.06(+0.83%)
May 29, 2013 7.060 7.560 7.060 7.210 2,400 +0.10(+1.41%)
May 28, 2013 7.034 7.110 7.010 7.110 1,488 -0.06(-0.84%)
May 24, 2013 7.230 7.230 7.160 7.170 0 +0.13(+1.85%)
May 23, 2013 7.040 7.340 7.000 7.040 0 -0.26(-3.56%)
May 22, 2013 7.370 7.370 7.300 7.300 0 -0.20(-2.67%)
May 21, 2013 7.010 7.500 7.010 7.500 0 +0.39(+5.49%)
May 20, 2013 7.110 7.110 6.600 7.110 0 -0.09(-1.25%)
May 16, 2013 7.200 7.200 7.200 7.200 0 -0.50(-6.55%)
May 15, 2013 7.750 7.750 7.704 7.704 0 +0.56(+7.90%)
May 13, 2013 7.140 7.140 7.140 7.140 0 -0.09(-1.24%)
May 10, 2013 7.350 7.360 7.230 7.230 0 -0.17(-2.30%)
May 09, 2013 7.400 7.512 7.400 7.400 0 +0.00(+0.00%)
May 08, 2013 7.400 7.400 7.400 7.400 0 -0.22(-2.89%)
May 06, 2013 7.410 7.620 7.620 7.620 800 +0.22(+2.97%)
May 03, 2013 7.700 7.700 7.400 7.400 0 +0.00(+0.00%)
May 02, 2013 7.630 7.760 7.400 7.400 0 -0.18(-2.37%)
Apr 29, 2013 7.560 7.580 7.580 7.580 200 -0.67(-8.12%)
Apr 26, 2013 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Apr 25, 2013 8.300 8.300 8.104 8.250 1,100 +0.00(+0.00%)
Apr 22, 2013 8.250 8.250 8.250 8.250 0 -0.22(-2.60%)
Apr 15, 2013 8.470 8.470 8.470 8.470 0 +0.01(+0.12%)
Apr 12, 2013 8.150 8.460 8.150 8.460 382 +0.46(+5.75%)
Apr 09, 2013 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Apr 04, 2013 8.180 8.020 8.020 8.020 1,500 -0.31(-3.77%)
Apr 03, 2013 8.360 8.360 8.334 8.334 200 +0.20(+2.51%)
Apr 02, 2013 8.130 8.130 8.130 8.130 100 +0.06(+0.72%)
Apr 01, 2013 8.072 8.072 8.072 8.072 100 +0.04(+0.52%)
Mar 28, 2013 8.370 8.390 8.010 8.030 1,640 +0.03(+0.37%)
Mar 27, 2013 8.000 8.000 8.000 8.000 1,000 -0.01(-0.12%)
Mar 22, 2013 8.010 8.010 8.010 8.010 200 +0.01(+0.12%)
Mar 21, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 19, 2013 7.710 8.000 8.000 8.000 500 +0.46(+6.10%)
Mar 13, 2013 8.100 7.540 7.540 7.540 2,800 +0.14(+1.89%)
Mar 12, 2013 7.830 7.830 7.400 7.400 800 -0.47(-5.97%)
Mar 11, 2013 7.870 7.870 7.870 7.870 300 -0.01(-0.13%)
Mar 08, 2013 7.880 8.700 7.880 7.880 1,800 +0.05(+0.64%)
Mar 07, 2013 7.830 7.830 7.830 7.830 100 -0.01(-0.13%)
Mar 06, 2013 7.830 7.840 7.830 7.840 200 -0.81(-9.36%)
Mar 04, 2013 8.650 8.650 8.650 8.650 0 +0.77(+9.77%)
Mar 01, 2013 7.880 7.880 7.880 7.880 200 -0.01(-0.16%)
Feb 27, 2013 7.893 7.893 7.893 7.893 0 -0.09(-1.10%)
Feb 26, 2013 7.992 8.000 7.980 7.980 1,000 +0.15(+1.92%)
Feb 25, 2013 7.920 7.920 7.830 7.830 400 -0.12(-1.51%)
Feb 22, 2013 8.200 8.400 7.950 7.950 2,100 +0.16(+2.05%)
Feb 21, 2013 7.570 7.790 7.570 7.790 6,644 +0.58(+8.05%)
Feb 20, 2013 7.240 7.400 7.190 7.210 1,842 +0.01(+0.14%)
Feb 15, 2013 6.980 7.200 7.200 7.200 2,500 +0.38(+5.57%)
Feb 08, 2013 6.730 6.820 6.820 6.820 2,400 +0.12(+1.79%)
Feb 07, 2013 6.700 6.700 6.680 6.700 1,490 -0.03(-0.45%)
Feb 06, 2013 6.700 6.760 6.700 6.730 1,100 +0.23(+3.54%)
Jan 30, 2013 6.580 6.500 6.500 6.500 3,500 -0.04(-0.61%)
Jan 29, 2013 6.510 6.540 6.510 6.540 500 +0.03(+0.46%)
Jan 28, 2013 6.510 6.510 6.510 6.510 100 +0.03(+0.46%)
Jan 25, 2013 6.480 6.480 6.480 6.480 700 -0.49(-7.03%)
Jan 23, 2013 7.000 6.970 6.970 6.970 500 +0.51(+7.89%)
Jan 22, 2013 6.460 6.460 6.460 6.460 1,000 -0.24(-3.58%)
Jan 15, 2013 6.970 6.700 6.700 6.700 400 -0.31(-4.42%)
Jan 09, 2013 7.010 7.010 7.010 7.010 300 +0.30(+4.47%)
Jan 08, 2013 6.710 6.710 6.710 6.710 500 +0.00(+0.00%)
Jan 07, 2013 6.710 6.710 6.710 6.710 2,510 -0.10(-1.47%)
Jan 04, 2013 6.800 6.810 6.800 6.810 400 +0.01(+0.15%)
Jan 03, 2013 6.800 6.800 6.800 6.800 300 -0.10(-1.45%)
Jan 02, 2013 6.900 6.900 6.900 6.900 0 +0.09(+1.32%)
Dec 28, 2012 6.810 6.810 6.810 6.810 0 -0.01(-0.15%)
Dec 26, 2012 6.820 6.820 6.820 6.820 0 -0.15(-2.15%)
Dec 21, 2012 6.970 6.970 6.970 6.970 100 -0.13(-1.83%)
Dec 20, 2012 7.100 7.100 7.100 7.100 200 +0.26(+3.80%)
Dec 19, 2012 7.130 7.130 6.820 6.840 1,299 -0.05(-0.73%)
Dec 17, 2012 7.130 6.890 6.890 6.890 2,900 +0.17(+2.53%)
Dec 14, 2012 6.740 6.740 6.710 6.720 3,779 -0.00(-0.07%)
Dec 13, 2012 6.725 6.725 6.720 6.725 1,000 -0.05(-0.81%)
Dec 12, 2012 6.850 6.850 6.724 6.780 1,290 -0.18(-2.59%)
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.