Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgford Foods Cp (NQ: BRID )

10.37 -0.10 (-0.92%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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 (%)
May 30, 2003 7.619 7.777 7.619 7.619 6,704 +0.16(+2.18%)
May 29, 2003 7.452 7.569 7.452 7.457 3,453 +0.22(+3.06%)
May 28, 2003 7.590 7.590 7.235 7.235 4,977 -0.64(-8.13%)
May 27, 2003 7.482 7.875 7.354 7.875 3,453 +0.40(+5.40%)
May 23, 2003 7.344 7.472 7.137 7.472 6,298 +0.29(+3.97%)
May 22, 2003 7.678 7.678 7.186 7.186 6,501 -0.61(-7.83%)
May 21, 2003 7.186 8.161 7.186 7.797 5,688 +0.27(+3.53%)
May 20, 2003 7.029 8.112 6.940 7.531 17,370 +0.14(+1.86%)
May 19, 2003 7.865 7.865 7.393 7.393 7,618 -0.20(-2.59%)
May 16, 2003 7.728 7.728 7.590 7.590 3,047 -0.14(-1.78%)
May 15, 2003 7.856 7.974 7.137 7.728 10,463 -0.13(-1.63%)
May 14, 2003 6.842 7.856 6.842 7.856 13,713 +0.64(+8.87%)
May 13, 2003 7.078 7.413 7.078 7.216 11,580 +0.11(+1.52%)
May 12, 2003 7.944 7.944 6.861 7.107 12,697 -0.25(-3.35%)
May 09, 2003 7.137 7.678 7.048 7.354 14,018 +0.18(+2.47%)
May 08, 2003 7.678 7.678 7.176 7.176 7,517 -0.50(-6.54%)
May 07, 2003 7.954 7.954 7.482 7.678 5,688 -0.28(-3.47%)
May 06, 2003 7.895 7.964 7.895 7.954 5,282 -0.04(-0.49%)
May 05, 2003 8.220 8.358 7.698 7.993 10,869 -0.25(-2.99%)
May 02, 2003 8.121 8.348 7.363 8.240 19,910 +0.89(+12.05%)
May 01, 2003 7.265 8.200 7.048 7.354 10,970 +0.08(+1.08%)
Apr 30, 2003 6.704 8.358 6.704 7.275 17,878 +0.51(+7.57%)
Apr 29, 2003 6.625 6.763 6.596 6.763 4,571 +0.03(+0.44%)
Apr 28, 2003 6.832 7.137 6.733 6.733 8,837 +0.09(+1.33%)
Apr 25, 2003 6.349 6.792 6.349 6.645 28,646 +0.12(+1.81%)
Apr 24, 2003 6.448 6.527 6.399 6.527 20,418 -0.02(-0.30%)
Apr 23, 2003 6.783 6.783 6.537 6.546 7,821 -0.30(-4.32%)
Apr 22, 2003 6.861 6.861 6.576 6.842 9,244 +0.12(+1.76%)
Apr 21, 2003 7.088 7.088 6.605 6.724 6,602 -0.18(-2.57%)
Apr 17, 2003 6.940 7.078 6.694 6.901 8,431 -0.04(-0.57%)
Apr 16, 2003 7.314 7.314 6.930 6.940 2,437 -0.19(-2.62%)
Apr 15, 2003 7.186 7.245 7.039 7.127 7,517 -0.12(-1.63%)
Apr 14, 2003 7.334 7.560 7.186 7.245 1,117 +0.06(+0.82%)
Apr 11, 2003 7.265 7.265 7.137 7.186 3,961 -0.10(-1.35%)
Apr 10, 2003 7.285 7.285 7.206 7.285 2,539 +0.03(+0.41%)
Apr 09, 2003 7.442 7.521 7.255 7.255 4,977 -0.33(-4.41%)
Apr 08, 2003 7.688 7.698 7.590 7.590 1,828 -0.31(-3.87%)
Apr 07, 2003 7.875 8.112 7.738 7.895 7,110 +0.04(+0.50%)
Apr 04, 2003 8.486 8.515 7.826 7.856 15,034 -0.65(-7.64%)
Apr 03, 2003 8.505 8.505 8.505 8.505 203 +0.00(+0.00%)
Apr 02, 2003 8.702 8.860 8.456 8.505 7,618 -0.14(-1.59%)
Apr 01, 2003 8.574 8.643 8.368 8.643 3,656 +0.05(+0.57%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.