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:

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.423 8.830 7.423 8.594 18,691 +0.97(+12.79%)
Mar 28, 2003 7.383 7.619 7.383 7.619 914 +0.14(+1.84%)
Mar 27, 2003 7.482 7.482 7.482 7.482 0 +0.00(+0.00%)
Mar 26, 2003 7.201 7.629 6.989 7.482 8,724 -0.26(-3.42%)
Mar 25, 2003 7.137 7.746 7.137 7.746 1,751 +0.41(+5.62%)
Mar 24, 2003 7.235 7.618 7.235 7.334 8,736 -0.13(-1.71%)
Mar 21, 2003 7.334 7.472 7.235 7.462 9,853 +0.04(+0.53%)
Mar 20, 2003 7.285 7.423 7.285 7.423 12,189 +0.11(+1.48%)
Mar 19, 2003 7.196 7.442 7.196 7.314 7,628 +0.22(+3.05%)
Mar 18, 2003 7.029 7.107 6.842 7.098 18,665 -0.09(-1.23%)
Mar 17, 2003 7.442 7.452 6.989 7.186 4,875 -0.12(-1.62%)
Mar 14, 2003 7.363 7.600 7.137 7.304 335,223 -0.46(-5.96%)
Mar 13, 2003 7.944 7.944 7.600 7.767 3,250 -0.44(-5.38%)
Mar 12, 2003 8.515 8.663 7.944 8.209 13,408 -0.38(-4.48%)
Mar 11, 2003 8.751 8.761 8.594 8.594 1,320 -0.08(-0.91%)
Mar 10, 2003 8.702 8.791 8.535 8.673 6,399 -0.03(-0.33%)
Mar 07, 2003 7.787 8.771 7.787 8.701 9,040 +0.28(+3.38%)
Mar 06, 2003 7.009 8.614 7.009 8.417 23,973 +1.28(+17.93%)
Mar 05, 2003 7.039 7.137 6.940 7.137 6,196 -0.34(-4.61%)
Mar 04, 2003 7.639 7.639 7.482 7.482 1,930 -0.25(-3.18%)
Mar 03, 2003 7.895 7.915 7.728 7.728 7,821 -0.16(-2.00%)
Feb 28, 2003 8.220 8.328 7.885 7.885 7,415 -0.21(-2.55%)
Feb 27, 2003 8.466 8.466 7.984 8.092 8,634 -0.42(-4.97%)
Feb 26, 2003 8.525 8.525 8.515 8.515 406 -0.12(-1.37%)
Feb 25, 2003 8.643 8.643 8.604 8.633 2,437 -0.08(-0.90%)
Feb 24, 2003 8.761 8.761 8.712 8.712 304 -0.13(-1.45%)
Feb 21, 2003 8.909 8.909 8.840 8.840 1,218 -0.02(-0.22%)
Feb 20, 2003 8.879 8.919 8.860 8.860 406 +0.11(+1.24%)
Feb 19, 2003 8.751 8.751 8.751 8.751 101 -0.05(-0.56%)
Feb 18, 2003 8.732 8.801 8.732 8.801 1,930 -0.17(-1.87%)
Feb 14, 2003 8.968 8.968 8.968 8.968 0 +0.00(+0.00%)
Feb 13, 2003 8.870 8.968 8.870 8.968 406 +0.00(+0.00%)
Feb 12, 2003 8.929 8.968 8.929 8.968 2,133 +0.04(+0.44%)
Feb 11, 2003 9.106 9.116 8.860 8.929 3,758 -0.19(-2.05%)
Feb 10, 2003 9.116 9.116 9.116 9.116 304 -0.15(-1.59%)
Feb 07, 2003 9.283 9.283 9.126 9.263 1,218 -0.10(-1.05%)
Feb 06, 2003 9.470 9.470 9.352 9.362 1,218 -0.14(-1.45%)
Feb 05, 2003 9.677 9.677 9.500 9.500 2,133 -0.18(-1.83%)
Feb 04, 2003 9.844 9.844 9.647 9.677 1,726 -0.18(-1.80%)
Feb 03, 2003 9.854 9.854 9.854 9.854 101 -0.04(-0.40%)
Jan 31, 2003 9.933 10.34 9.893 9.893 3,352 +0.22(+2.24%)
Jan 30, 2003 10.28 9.923 9.647 9.677 2,742 -0.60(-5.84%)
Jan 29, 2003 9.756 10.33 9.647 10.28 12,596 +0.23(+2.25%)
Jan 28, 2003 10.06 10.10 9.756 10.05 7,415 -0.47(-4.49%)
Jan 27, 2003 10.25 11.19 10.14 10.52 10,869 +0.29(+2.79%)
Jan 24, 2003 9.756 10.33 9.756 10.24 3,047 -0.28(-2.62%)
Jan 23, 2003 10.78 10.78 9.923 10.51 4,875 -0.36(-3.35%)
Jan 22, 2003 10.98 10.98 10.88 10.88 609 -0.17(-1.52%)
Jan 21, 2003 11.17 11.17 11.05 11.05 711 -0.16(-1.41%)
Jan 17, 2003 11.20 11.20 11.20 11.20 406 -0.21(-1.81%)
Jan 16, 2003 11.32 11.41 11.32 11.41 812 +0.46(+4.23%)
Jan 15, 2003 10.06 11.05 10.06 10.95 10,970 -0.06(-0.54%)
Jan 14, 2003 10.59 11.32 10.59 11.01 9,853 +0.75(+7.28%)
Jan 13, 2003 9.835 10.26 9.834 10.26 3,555 +0.15(+1.47%)
Jan 10, 2003 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 09, 2003 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 08, 2003 10.01 10.54 10.01 10.11 2,437 -0.32(-3.11%)
Jan 07, 2003 10.50 10.62 10.26 10.43 3,149 -0.08(-0.75%)
Jan 06, 2003 11.67 12.11 9.943 10.51 11,072 -0.48(-4.39%)
Jan 03, 2003 10.84 11.30 10.84 11.00 2,133 -0.57(-4.94%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.