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 )

10.46 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2007 6.005 6.674 6.005 6.536 6,285 +0.55(+9.21%)
Dec 28, 2007 5.907 5.985 5.907 5.985 223 -0.04(-0.65%)
Dec 27, 2007 6.389 6.389 6.025 6.025 7,327 +0.01(+0.16%)
Dec 26, 2007 5.936 6.153 5.936 6.015 3,032 -0.51(-7.84%)
Dec 24, 2007 6.133 6.527 6.133 6.527 406 -0.24(-3.49%)
Dec 21, 2007 5.995 6.783 5.995 6.763 3,110 +0.79(+13.18%)
Dec 20, 2007 6.074 6.084 5.975 5.975 8,182 -0.13(-2.10%)
Dec 19, 2007 6.310 6.340 6.103 6.103 12,785 -0.22(-3.43%)
Dec 18, 2007 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 17, 2007 6.320 6.694 6.320 6.320 3,641 -0.41(-6.14%)
Dec 14, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 13, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 12, 2007 6.694 6.989 6.694 6.733 14,179 -0.10(-1.44%)
Dec 11, 2007 7.452 8.614 6.832 6.832 125,294 -0.50(-6.85%)
Dec 10, 2007 6.822 7.806 6.822 7.334 27,287 +0.59(+8.76%)
Dec 07, 2007 6.517 6.871 6.517 6.743 1,320 -0.13(-1.86%)
Dec 06, 2007 6.871 6.871 6.871 6.871 406 +0.14(+2.05%)
Dec 05, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 04, 2007 6.684 6.733 6.684 6.733 507 +0.52(+8.40%)
Dec 03, 2007 6.212 6.212 6.212 6.212 203 -0.32(-4.83%)
Nov 30, 2007 6.930 6.930 6.517 6.527 1,873 -0.28(-4.05%)
Nov 29, 2007 6.852 6.881 6.802 6.802 5,695 -0.05(-0.72%)
Nov 28, 2007 6.527 6.930 6.517 6.852 7,825 +0.33(+5.14%)
Nov 27, 2007 6.625 6.625 6.399 6.517 3,942 -0.27(-3.92%)
Nov 26, 2007 6.596 6.783 6.418 6.783 2,437 -0.34(-4.84%)
Nov 23, 2007 7.275 7.275 7.127 7.127 712 +0.26(+3.73%)
Nov 21, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 20, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 19, 2007 6.930 7.068 6.586 6.871 4,672 -0.06(-0.85%)
Nov 16, 2007 6.842 6.930 6.674 6.930 1,660 +0.15(+2.18%)
Nov 15, 2007 6.665 6.783 6.665 6.783 1,484 +0.15(+2.23%)
Nov 14, 2007 6.635 6.635 6.635 6.635 203 -0.28(-3.99%)
Nov 13, 2007 7.265 7.265 6.911 6.911 903 -0.07(-0.99%)
Nov 12, 2007 7.295 7.324 6.980 6.980 304 +0.02(+0.28%)
Nov 09, 2007 6.861 6.960 6.861 6.960 1,117 -0.01(-0.14%)
Nov 08, 2007 6.702 6.970 6.702 6.970 1,714 -0.05(-0.69%)
Nov 07, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 06, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 05, 2007 6.714 7.018 6.714 7.018 1,930 +0.22(+3.17%)
Nov 02, 2007 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Nov 01, 2007 6.635 6.812 6.605 6.802 507 -0.16(-2.26%)
Oct 31, 2007 6.955 6.960 6.955 6.960 203 +0.01(+0.14%)
Oct 30, 2007 6.891 7.058 6.891 6.950 2,942 +0.54(+8.45%)
Oct 29, 2007 6.409 6.409 6.409 6.409 1,117 -0.03(-0.46%)
Oct 26, 2007 6.438 6.571 6.409 6.438 2,565 -0.04(-0.61%)
Oct 25, 2007 6.654 6.664 6.418 6.477 2,606 +0.07(+1.08%)
Oct 24, 2007 6.438 6.684 6.349 6.409 8,736 +0.01(+0.15%)
Oct 23, 2007 6.692 6.852 6.399 6.399 3,352 -0.07(-1.07%)
Oct 22, 2007 6.458 6.891 6.458 6.468 7,821 -0.03(-0.45%)
Oct 19, 2007 6.753 6.763 6.497 6.497 3,275 -0.25(-3.65%)
Oct 18, 2007 6.743 6.743 6.743 6.743 304 +0.10(+1.48%)
Oct 17, 2007 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Oct 16, 2007 6.694 6.704 6.596 6.645 2,314 -0.16(-2.32%)
Oct 15, 2007 6.665 6.920 6.665 6.802 5,688 +0.14(+2.07%)
Oct 12, 2007 6.662 6.665 6.662 6.665 1,523 +0.02(+0.30%)
Oct 11, 2007 6.645 6.645 6.645 6.645 12,139 -0.02(-0.30%)
Oct 10, 2007 6.605 6.665 6.537 6.665 4,465 +0.13(+1.96%)
Oct 09, 2007 6.419 6.596 6.418 6.537 5,590 -0.10(-1.48%)
Oct 08, 2007 6.448 6.635 6.448 6.635 335 -0.03(-0.47%)
Oct 05, 2007 6.704 6.704 6.507 6.666 11,562 -0.22(-3.26%)
Oct 04, 2007 7.167 7.245 6.891 6.891 2,802 -0.27(-3.71%)
Oct 03, 2007 7.127 7.157 6.763 7.157 4,234 +0.45(+6.75%)
Oct 02, 2007 6.891 6.891 6.635 6.704 1,626 -0.12(-1.73%)
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.