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 )

10.47 +0.12 (+1.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 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 (%)
Dec 31, 2003 7.728 8.368 7.728 7.728 13,916 -0.54(-6.55%)
Dec 30, 2003 7.836 8.269 7.826 8.269 6,671 +0.02(+0.24%)
Dec 29, 2003 8.003 8.249 7.747 8.249 1,015 -0.21(-2.44%)
Dec 26, 2003 8.455 8.456 8.455 8.456 507 +0.09(+1.06%)
Dec 24, 2003 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Dec 23, 2003 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Dec 22, 2003 8.377 8.377 7.925 8.368 11,884 +0.00(+0.00%)
Dec 19, 2003 8.289 8.515 8.289 8.368 507 -0.05(-0.58%)
Dec 18, 2003 8.545 8.614 8.417 8.417 5,993 -0.25(-2.84%)
Dec 17, 2003 8.663 8.663 8.663 8.663 1,195 -0.20(-2.22%)
Dec 16, 2003 8.860 8.860 8.860 8.860 914 +0.15(+1.69%)
Dec 15, 2003 8.712 8.712 8.712 8.712 1,843 -0.06(-0.67%)
Dec 12, 2003 8.860 8.860 8.771 8.771 1,418 -0.09(-1.00%)
Dec 11, 2003 9.155 9.185 8.860 8.860 3,250 -0.30(-3.24%)
Dec 10, 2003 9.155 9.352 9.155 9.156 6,395 +0.00(+0.01%)
Dec 09, 2003 8.909 9.155 8.909 9.155 2,131 +0.04(+0.43%)
Dec 08, 2003 8.368 9.352 8.368 9.116 11,373 +0.19(+2.09%)
Dec 05, 2003 8.594 8.594 8.594 8.929 3,948 -0.03(-0.33%)
Dec 04, 2003 8.417 8.958 8.417 8.958 3,685 +0.30(+3.41%)
Dec 03, 2003 8.151 8.849 8.151 8.663 5,190 +0.20(+2.33%)
Dec 02, 2003 7.875 8.564 7.875 8.466 6,302 +0.20(+2.37%)
Dec 01, 2003 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 28, 2003 8.269 8.466 8.269 8.270 4,475 +0.02(+0.26%)
Nov 26, 2003 8.358 8.397 7.905 8.248 11,502 -0.03(-0.37%)
Nov 25, 2003 8.112 8.279 8.112 8.279 2,590 +0.29(+3.58%)
Nov 24, 2003 7.925 7.992 7.905 7.992 6,443 +0.11(+1.36%)
Nov 21, 2003 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Nov 20, 2003 7.710 8.012 7.688 7.885 4,214 +0.04(+0.50%)
Nov 19, 2003 7.757 7.944 7.757 7.846 1,218 +0.05(+0.64%)
Nov 18, 2003 7.639 7.816 7.600 7.796 4,854 +0.16(+2.04%)
Nov 17, 2003 7.275 7.640 7.275 7.640 304 -0.24(-2.99%)
Nov 14, 2003 7.964 7.964 7.836 7.875 609 -0.13(-1.59%)
Nov 13, 2003 8.054 8.054 7.678 8.002 2,498 +0.15(+1.87%)
Nov 12, 2003 7.984 8.102 7.856 7.856 6,865 -0.06(-0.75%)
Nov 11, 2003 7.875 7.915 7.638 7.915 3,685 +0.27(+3.47%)
Nov 10, 2003 7.600 7.875 7.600 7.649 8,459 +0.05(+0.66%)
Nov 07, 2003 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Nov 06, 2003 7.383 7.599 7.383 7.599 2,234 +0.22(+2.92%)
Nov 05, 2003 7.404 7.442 7.324 7.383 3,352 -0.02(-0.27%)
Nov 04, 2003 7.373 7.462 7.295 7.403 3,372 -0.02(-0.27%)
Nov 03, 2003 7.413 7.511 7.275 7.423 3,067 +0.23(+3.15%)
Oct 31, 2003 7.275 7.275 7.196 7.196 1,015 -0.11(-1.48%)
Oct 30, 2003 7.304 7.304 7.304 7.304 0 +0.00(+0.00%)
Oct 29, 2003 7.550 7.550 7.304 7.304 609 +0.07(+0.95%)
Oct 28, 2003 7.580 7.580 7.235 7.235 4,266 -0.49(-6.37%)
Oct 27, 2003 7.727 7.728 7.727 7.728 711 +0.15(+1.95%)
Oct 24, 2003 7.472 7.580 7.462 7.580 5,891 +0.06(+0.79%)
Oct 23, 2003 7.432 7.521 7.373 7.521 2,844 +0.12(+1.60%)
Oct 22, 2003 7.383 7.542 7.383 7.403 1,828 -0.13(-1.70%)
Oct 21, 2003 7.344 7.531 7.344 7.531 9,244 +0.07(+0.92%)
Oct 20, 2003 7.256 7.472 7.256 7.462 8,096 +0.00(+0.00%)
Oct 17, 2003 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Oct 16, 2003 7.383 7.462 7.354 7.462 6,406 +0.08(+1.07%)
Oct 15, 2003 7.383 7.383 7.372 7.383 6,653 +0.08(+1.08%)
Oct 14, 2003 7.383 7.531 7.304 7.304 5,944 +0.12(+1.64%)
Oct 13, 2003 7.285 7.285 7.186 7.186 711 -0.12(-1.62%)
Oct 10, 2003 7.265 7.432 7.265 7.304 2,068 -0.10(-1.32%)
Oct 09, 2003 7.255 7.442 7.255 7.402 2,975 +0.20(+2.72%)
Oct 08, 2003 7.245 7.432 7.206 7.206 914 -0.04(-0.54%)
Oct 07, 2003 7.383 7.383 7.226 7.245 2,147 -0.24(-3.15%)
Oct 06, 2003 7.482 7.531 7.196 7.481 3,453 +0.20(+2.69%)
Oct 03, 2003 7.383 7.383 7.157 7.285 4,820 +0.10(+1.37%)
Oct 02, 2003 6.999 7.285 6.999 7.186 609 +0.01(+0.12%)
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.