Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Bridgford Foods Cp (NQ: BRID )

10.35 UNCHANGED
Streaming Delayed Price Updated: 2:15 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 (%)
May 31, 2005 7.757 8.181 7.048 8.181 3,961 +0.05(+0.61%)
May 27, 2005 8.131 8.131 8.131 8.131 0 +0.00(+0.00%)
May 26, 2005 8.072 8.210 8.072 8.131 1,707 +0.40(+5.22%)
May 25, 2005 7.728 7.728 7.728 7.728 371 -0.22(-2.73%)
May 24, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
May 23, 2005 7.944 7.944 7.944 7.944 101 -0.13(-1.59%)
May 20, 2005 7.738 8.072 7.738 8.072 5,053 -0.10(-1.20%)
May 19, 2005 8.171 8.171 8.161 8.171 1,025 +0.00(+0.00%)
May 18, 2005 7.797 8.299 7.738 8.171 3,555 -0.28(-3.26%)
May 17, 2005 8.466 8.466 8.446 8.446 203 -0.02(-0.23%)
May 16, 2005 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
May 13, 2005 9.047 9.047 8.466 8.466 12,303 +0.39(+4.88%)
May 12, 2005 8.072 8.072 8.072 8.072 0 +0.00(+0.00%)
May 11, 2005 8.072 8.072 8.072 8.072 428 -0.01(-0.12%)
May 10, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 09, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 06, 2005 8.082 8.082 8.082 8.082 203 -0.09(-1.08%)
May 05, 2005 8.181 8.181 8.171 8.171 4,337 -0.01(-0.12%)
May 04, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
May 03, 2005 8.181 8.181 8.121 8.171 4,764 -0.01(-0.12%)
May 02, 2005 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Apr 29, 2005 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Apr 28, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
Apr 27, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 26, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 25, 2005 8.220 8.220 8.171 8.171 3,758 +0.00(+0.00%)
Apr 22, 2005 8.171 8.220 8.171 8.171 3,047 +0.00(+0.00%)
Apr 21, 2005 8.200 8.200 8.171 8.171 681 -0.03(-0.36%)
Apr 20, 2005 8.200 8.200 8.200 8.200 1,742 +0.03(+0.36%)
Apr 19, 2005 8.181 8.181 8.171 8.171 2,437 -0.01(-0.12%)
Apr 18, 2005 8.190 8.289 8.171 8.181 6,298 +0.00(+0.00%)
Apr 15, 2005 8.190 8.230 8.181 8.181 1,117 -0.27(-3.15%)
Apr 14, 2005 8.190 8.446 8.171 8.446 1,218 +0.18(+2.14%)
Apr 13, 2005 8.269 8.269 8.269 8.269 0 +0.00(+0.00%)
Apr 12, 2005 8.269 8.269 8.268 8.269 1,523 -0.02(-0.24%)
Apr 11, 2005 8.397 8.397 8.289 8.289 914 -0.08(-0.94%)
Apr 08, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Apr 07, 2005 8.368 8.368 8.368 8.368 143 -0.08(-0.93%)
Apr 06, 2005 8.358 8.446 8.358 8.446 203 +0.08(+0.94%)
Apr 05, 2005 8.840 8.840 8.368 8.368 812 -0.44(-5.00%)
Apr 04, 2005 8.808 8.808 8.808 8.808 101 +0.15(+1.79%)
Apr 01, 2005 8.850 8.850 8.289 8.653 8,007 -0.20(-2.22%)
Mar 31, 2005 8.387 8.850 8.387 8.850 4,489 +0.68(+8.31%)
Mar 30, 2005 8.171 8.171 8.171 8.171 2,234 +0.00(+0.00%)
Mar 29, 2005 8.190 8.190 8.171 8.171 1,527 -0.11(-1.31%)
Mar 28, 2005 8.289 8.289 8.171 8.279 2,449 -0.03(-0.36%)
Mar 24, 2005 8.181 8.308 8.181 8.308 1,576 -0.06(-0.71%)
Mar 23, 2005 8.308 8.811 8.259 8.368 2,487 -0.30(-3.41%)
Mar 22, 2005 8.289 8.663 8.181 8.663 3,717 +0.25(+2.92%)
Mar 21, 2005 8.328 8.535 8.328 8.417 507 +0.25(+3.01%)
Mar 18, 2005 8.427 8.436 8.171 8.171 7,019 -0.38(-4.49%)
Mar 17, 2005 8.417 8.555 8.417 8.555 1,998 -0.11(-1.25%)
Mar 16, 2005 8.614 8.663 8.269 8.663 7,395 +0.01(+0.11%)
Mar 15, 2005 8.653 8.653 8.653 8.653 0 +0.00(+0.00%)
Mar 14, 2005 8.653 8.653 8.653 8.653 101 +0.01(+0.11%)
Mar 11, 2005 8.456 8.643 8.456 8.643 406 +0.09(+1.04%)
Mar 10, 2005 8.545 8.564 8.259 8.555 5,531 +0.04(+0.46%)
Mar 09, 2005 8.368 8.515 8.318 8.515 28,148 +0.34(+4.22%)
Mar 08, 2005 8.181 8.555 8.171 8.171 1,423 +0.00(+0.00%)
Mar 07, 2005 8.181 8.436 8.171 8.171 3,967 -0.05(-0.60%)
Mar 04, 2005 8.407 8.407 8.220 8.220 1,726 -0.25(-2.91%)
Mar 03, 2005 8.466 8.466 8.466 8.466 203 -0.07(-0.81%)
Mar 02, 2005 8.830 8.850 8.535 8.535 2,945 +0.15(+1.76%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.