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 )

10.34 -0.04 (-0.35%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 14, 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 (%)
Mar 31, 2014 9.880 10.00 9.870 10.00 1,445 -0.00(-0.00%)
Mar 27, 2014 10.14 10.00 10.00 10.00 9 -0.17(-1.67%)
Mar 26, 2014 10.17 10.32 10.15 10.17 4,009 +0.03(+0.30%)
Mar 25, 2014 10.14 10.14 10.14 10.14 121 +0.04(+0.40%)
Mar 24, 2014 10.01 10.18 10.01 10.10 3,208 +0.08(+0.80%)
Mar 21, 2014 10.00 10.20 10.00 10.02 1,409 -0.10(-0.99%)
Mar 20, 2014 10.10 10.25 10.10 10.12 14,870 +0.12(+1.20%)
Mar 18, 2014 10.00 10.00 10.00 10.00 16 -0.11(-1.09%)
Mar 17, 2014 10.10 10.11 9.910 10.11 564 +0.01(+0.10%)
Mar 14, 2014 10.20 10.20 10.10 10.10 600 -0.08(-0.79%)
Mar 13, 2014 9.960 10.22 9.800 10.18 3,202 -0.02(-0.20%)
Mar 10, 2014 10.50 10.20 10.20 10.20 300 +0.16(+1.59%)
Mar 07, 2014 10.04 10.04 10.04 10.04 200 +0.04(+0.40%)
Mar 05, 2014 9.770 10.00 10.00 10.00 2,200 +0.14(+1.42%)
Mar 04, 2014 9.660 10.11 9.660 9.860 1,645 +0.00(+0.00%)
Mar 03, 2014 9.820 10.59 9.650 9.860 14,044 +0.16(+1.65%)
Feb 28, 2014 10.59 10.63 9.700 9.700 6,455 -0.02(-0.21%)
Feb 27, 2014 9.650 10.20 9.550 9.720 21,872 +0.16(+1.67%)
Feb 26, 2014 9.560 9.560 9.560 9.560 350 -0.16(-1.65%)
Feb 25, 2014 9.720 9.720 9.720 9.720 200 +0.01(+0.05%)
Feb 24, 2014 9.715 9.715 9.715 9.715 250 +0.12(+1.30%)
Feb 21, 2014 9.780 9.780 9.590 9.590 1,519 -0.22(-2.24%)
Feb 14, 2014 9.810 9.810 9.810 9.810 0 +0.10(+0.99%)
Feb 13, 2014 10.00 10.00 9.713 9.713 922 +0.01(+0.14%)
Feb 11, 2014 9.700 9.700 9.700 9.700 97 +0.10(+1.04%)
Feb 10, 2014 10.00 10.00 9.600 9.600 934 -0.07(-0.72%)
Feb 07, 2014 9.551 9.830 9.550 9.670 5,125 +0.06(+0.62%)
Feb 05, 2014 9.570 9.610 9.610 9.610 300 -0.10(-1.03%)
Feb 03, 2014 9.700 9.710 9.710 9.710 1 +0.16(+1.68%)
Jan 31, 2014 9.550 9.550 9.550 9.550 101 -0.14(-1.44%)
Jan 30, 2014 9.700 9.700 9.690 9.690 320 +0.02(+0.25%)
Jan 29, 2014 9.666 9.666 9.666 9.666 182 +0.11(+1.11%)
Jan 28, 2014 9.590 9.750 9.560 9.560 2,020 -0.06(-0.62%)
Jan 27, 2014 9.520 9.620 9.460 9.620 600 +0.10(+1.05%)
Jan 24, 2014 9.460 9.520 9.460 9.520 400 -0.35(-3.55%)
Jan 23, 2014 9.860 10.00 9.860 9.870 1,183 -0.10(-1.00%)
Jan 22, 2014 10.00 10.00 9.970 9.970 593 +0.32(+3.32%)
Jan 17, 2014 9.650 9.650 9.650 9.650 86 -0.35(-3.51%)
Jan 15, 2014 10.00 10.00 10.00 10.00 0 -0.12(-1.18%)
Jan 08, 2014 10.16 10.12 10.12 10.12 1,100 +0.51(+5.31%)
Jan 06, 2014 10.17 9.610 9.610 9.610 1,000 -0.55(-5.41%)
Jan 03, 2014 10.16 10.16 10.16 10.16 100 +0.58(+6.05%)
Dec 30, 2013 9.580 9.580 9.580 9.580 4 -0.42(-4.20%)
Dec 27, 2013 9.690 10.00 9.690 10.00 11,251 +0.24(+2.46%)
Dec 26, 2013 9.600 9.760 9.600 9.760 1,968 +0.19(+1.99%)
Dec 24, 2013 9.620 9.620 9.570 9.570 1,100 -0.08(-0.83%)
Dec 23, 2013 9.580 9.750 9.580 9.650 2,130 +0.10(+1.05%)
Dec 20, 2013 9.550 9.550 9.550 9.550 263 -0.30(-3.05%)
Dec 18, 2013 9.620 9.850 9.850 9.850 2,100 +0.26(+2.71%)
Dec 17, 2013 9.630 9.710 9.590 9.590 1,457 -0.01(-0.10%)
Dec 13, 2013 9.590 9.600 9.600 9.600 10 -0.00(-0.00%)
Dec 12, 2013 9.560 9.900 9.560 9.600 757 -0.33(-3.32%)
Dec 10, 2013 9.930 9.930 9.930 9.930 0 -0.02(-0.20%)
Dec 09, 2013 10.00 10.01 9.950 9.950 1,645 -0.05(-0.50%)
Dec 06, 2013 9.990 10.00 9.990 10.00 0 +0.01(+0.10%)
Dec 03, 2013 9.990 9.990 9.990 9.990 1,100 +0.00(+0.00%)
Dec 02, 2013 9.980 10.01 9.970 9.990 0 +0.43(+4.50%)
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%)
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.