Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Bridgford Foods Cp (NQ: BRID )

10.40 -0.07 (-0.62%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Nov 29, 2002 9.834 9.834 9.352 9.549 3,047 -0.19(-1.92%)
Nov 27, 2002 9.116 9.844 9.106 9.736 1,015 +0.43(+4.66%)
Nov 26, 2002 9.283 9.382 8.722 9.303 1,625 +0.58(+6.66%)
Nov 25, 2002 9.106 9.214 8.486 8.722 9,853 -0.31(-3.38%)
Nov 22, 2002 8.958 9.441 8.830 9.027 6,298 +0.12(+1.33%)
Nov 21, 2002 9.469 9.469 8.673 8.909 17,878 -0.11(-1.20%)
Nov 20, 2002 7.875 9.352 7.383 9.017 36,874 +0.05(+0.55%)
Nov 19, 2002 9.460 9.460 8.722 8.968 304 -0.29(-3.09%)
Nov 18, 2002 9.756 9.940 7.560 9.254 9,447 -0.18(-1.88%)
Nov 15, 2002 9.421 9.431 9.421 9.431 406 -0.19(-1.94%)
Nov 14, 2002 8.865 9.844 8.865 9.618 17,878 +0.76(+8.56%)
Nov 13, 2002 9.007 9.106 8.860 8.860 2,031 -0.23(-2.49%)
Nov 12, 2002 9.943 9.943 8.751 9.086 24,278 +0.02(+0.22%)
Nov 11, 2002 9.519 9.944 8.712 9.066 139,066 -0.47(-4.95%)
Nov 08, 2002 9.539 9.539 9.539 9.539 812 -0.21(-2.12%)
Nov 07, 2002 9.943 9.943 9.746 9.746 2,234 -0.30(-2.94%)
Nov 06, 2002 9.697 10.17 9.470 10.04 18,691 +0.35(+3.66%)
Nov 05, 2002 9.581 9.923 9.581 9.687 8,126 -0.70(-6.73%)
Nov 04, 2002 10.40 10.48 9.549 10.39 12,393 -0.34(-3.21%)
Nov 01, 2002 10.00 10.77 10.00 10.73 10,767 +0.88(+8.89%)
Oct 31, 2002 10.14 10.19 9.854 9.854 36,366 -0.21(-2.05%)
Oct 30, 2002 10.27 10.27 10.06 10.06 1,015 +0.02(+0.19%)
Oct 29, 2002 10.14 10.14 10.04 10.04 1,117 -0.39(-3.77%)
Oct 28, 2002 10.43 10.43 10.43 10.43 101 +0.00(+0.00%)
Oct 25, 2002 10.45 10.45 10.20 10.43 1,015 -0.02(-0.19%)
Oct 24, 2002 10.24 10.46 10.24 10.45 27,325 +0.08(+0.76%)
Oct 23, 2002 10.09 10.39 10.00 10.38 35,757 +0.19(+1.84%)
Oct 22, 2002 10.15 10.36 9.847 10.19 29,459 -0.16(-1.52%)
Oct 21, 2002 10.23 10.80 10.14 10.35 25,598 -0.45(-4.19%)
Oct 18, 2002 10.69 11.00 10.06 10.80 11,885 +0.11(+1.01%)
Oct 17, 2002 10.69 10.69 10.69 10.69 1,117 +0.22(+2.07%)
Oct 16, 2002 10.53 10.72 10.00 10.47 22,551 +0.42(+4.21%)
Oct 15, 2002 10.34 10.34 9.903 10.05 4,164 -0.12(-1.16%)
Oct 14, 2002 10.28 10.34 10.17 10.17 1,015 -0.17(-1.62%)
Oct 11, 2002 10.31 10.34 10.25 10.34 3,047 +0.05(+0.48%)
Oct 10, 2002 9.982 10.07 9.943 10.29 1,422 -0.34(-3.24%)
Oct 09, 2002 10.43 10.81 10.12 10.63 9,142 +0.00(+0.00%)
Oct 08, 2002 10.85 11.12 9.913 10.63 8,431 -0.43(-3.92%)
Oct 07, 2002 10.73 11.07 10.14 11.06 2,133 +0.34(+3.21%)
Oct 04, 2002 10.74 10.74 10.57 10.72 1,320 +0.08(+0.74%)
Oct 03, 2002 10.91 10.91 10.34 10.64 1,218 -0.07(-0.65%)
Oct 02, 2002 10.80 10.88 10.71 10.71 812 +0.37(+3.53%)
Oct 01, 2002 9.962 10.04 9.943 10.35 914 +0.44(+4.47%)
Sep 30, 2002 10.14 10.17 9.903 9.903 406 -0.25(-2.43%)
Sep 27, 2002 10.19 10.77 9.647 10.15 9,040 -0.03(-0.29%)
Sep 26, 2002 8.761 10.18 8.760 10.18 8,329 +1.43(+16.31%)
Sep 25, 2002 8.750 8.761 8.477 8.751 3,235 +0.28(+3.25%)
Sep 24, 2002 8.673 8.850 8.446 8.476 4,164 -0.04(-0.46%)
Sep 23, 2002 8.929 8.929 8.515 8.515 5,993 -0.37(-4.11%)
Sep 20, 2002 8.860 8.958 8.564 8.880 19,402 -0.18(-1.95%)
Sep 19, 2002 9.943 9.943 9.057 9.057 11,783 -0.86(-8.64%)
Sep 18, 2002 10.24 10.24 9.913 9.913 1,625 -0.22(-2.14%)
Sep 17, 2002 10.34 10.34 9.903 10.13 2,133 +0.00(+0.05%)
Sep 16, 2002 10.14 10.14 10.12 10.12 507 -0.20(-1.95%)
Sep 13, 2002 10.28 10.33 10.28 10.33 609 +0.53(+5.43%)
Sep 12, 2002 10.17 10.27 9.785 9.795 2,742 -0.60(-5.78%)
Sep 11, 2002 10.57 10.57 10.24 10.40 2,945 -0.18(-1.68%)
Sep 10, 2002 10.43 10.58 10.17 10.57 1,320 +0.15(+1.42%)
Sep 09, 2002 9.903 10.73 9.903 10.43 21,230 +0.31(+3.02%)
Sep 06, 2002 10.83 10.83 9.943 10.12 13,510 -0.61(-5.69%)
Sep 05, 2002 11.04 11.04 10.73 10.73 7,212 -1.33(-11.02%)
Sep 04, 2002 12.06 12.06 12.06 12.06 101 +1.22(+11.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.