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 )

10.10 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 9.923 11.03 11.03 11.03 8,025 +1.12(+11.33%)
Dec 30, 2009 10.77 11.17 9.903 9.903 3,775 -0.97(-8.96%)
Dec 29, 2009 10.63 11.38 10.43 10.88 3,861 +0.00(+0.00%)
Dec 28, 2009 10.71 11.10 10.53 10.88 3,340 -0.06(-0.54%)
Dec 24, 2009 10.78 10.94 10.78 10.94 203 -0.06(-0.54%)
Dec 23, 2009 10.83 11.00 10.83 11.00 1,015 +0.17(+1.55%)
Dec 22, 2009 10.83 10.83 10.83 10.83 101 +0.02(+0.18%)
Dec 21, 2009 10.71 11.78 10.67 10.81 5,135 +0.14(+1.29%)
Dec 18, 2009 10.58 11.48 10.58 10.67 5,908 -0.05(-0.46%)
Dec 17, 2009 9.608 10.83 9.608 10.72 6,544 +0.66(+6.56%)
Dec 16, 2009 9.539 10.08 9.539 10.06 1,251 +0.07(+0.69%)
Dec 15, 2009 9.460 10.00 9.460 9.992 3,120 +0.57(+6.06%)
Dec 14, 2009 9.893 10.14 9.214 9.421 7,214 -0.33(-3.43%)
Dec 11, 2009 9.874 9.903 9.756 9.756 1,455 -0.14(-1.39%)
Dec 10, 2009 9.736 9.893 9.598 9.893 304 +0.44(+4.69%)
Dec 09, 2009 9.805 9.903 9.372 9.450 1,828 -0.44(-4.48%)
Dec 08, 2009 8.998 9.893 8.998 9.893 1,320 +0.27(+2.76%)
Dec 07, 2009 9.293 10.33 9.293 9.628 4,938 +0.24(+2.52%)
Dec 04, 2009 9.588 10.04 9.391 9.391 3,870 -0.13(-1.34%)
Dec 03, 2009 9.519 9.519 9.519 9.519 507 +0.15(+1.58%)
Dec 02, 2009 8.919 9.785 8.914 9.372 6,613 -0.47(-4.80%)
Dec 01, 2009 9.539 9.844 9.539 9.844 1,890 +0.75(+8.23%)
Nov 30, 2009 9.539 9.539 8.909 9.096 3,640 -0.10(-1.07%)
Nov 25, 2009 9.795 9.194 9.194 9.194 3,961 -0.65(-6.60%)
Nov 24, 2009 9.795 9.844 9.490 9.844 2,684 +0.49(+5.26%)
Nov 23, 2009 9.490 9.578 8.456 9.352 10,797 +0.88(+10.39%)
Nov 20, 2009 8.417 9.254 8.417 8.472 304 -0.31(-3.52%)
Nov 19, 2009 9.480 9.834 8.781 8.781 3,757 -0.77(-8.04%)
Nov 18, 2009 9.273 9.549 9.254 9.549 3,165 +0.53(+5.90%)
Nov 16, 2009 9.352 9.017 9.017 9.017 1,523 -0.43(-4.58%)
Nov 13, 2009 8.604 9.450 8.436 9.450 11,853 +0.86(+9.97%)
Nov 12, 2009 8.742 8.993 7.619 8.594 2,539 -0.02(-0.23%)
Nov 11, 2009 8.564 8.614 8.564 8.614 304 +0.06(+0.69%)
Nov 10, 2009 8.860 8.870 8.555 8.555 2,260 -0.17(-1.92%)
Nov 09, 2009 8.722 8.722 8.717 8.722 1,525 +0.20(+2.31%)
Nov 06, 2009 8.781 8.830 8.456 8.525 1,218 -0.38(-4.31%)
Nov 05, 2009 8.623 8.968 8.269 8.909 3,963 +1.07(+13.69%)
Nov 04, 2009 7.669 8.673 7.669 7.836 4,172 +0.68(+9.49%)
Nov 03, 2009 8.141 8.190 7.157 7.157 12,631 -0.70(-8.90%)
Nov 02, 2009 8.102 8.151 7.039 7.856 14,079 -0.36(-4.43%)
Oct 30, 2009 8.161 8.870 8.072 8.220 5,346 +0.06(+0.72%)
Oct 29, 2009 8.968 8.978 7.423 8.161 3,284 -0.95(-10.48%)
Oct 26, 2009 9.116 9.116 9.116 9.116 0 +1.21(+15.32%)
Oct 23, 2009 7.610 7.905 7.610 7.905 304 -0.28(-3.37%)
Oct 22, 2009 9.480 9.598 8.181 8.181 1,756 -1.35(-14.15%)
Oct 21, 2009 8.643 9.549 8.643 9.529 2,989 +1.32(+16.07%)
Oct 19, 2009 8.210 8.210 8.210 8.210 0 +0.51(+6.62%)
Oct 16, 2009 7.700 7.700 7.700 7.700 275 -0.63(-7.54%)
Oct 15, 2009 8.181 8.328 7.836 8.328 1,523 +0.21(+2.55%)
Oct 14, 2009 8.417 8.417 8.121 8.121 1,738 -0.54(-6.25%)
Oct 12, 2009 8.171 8.663 8.663 8.663 1,015 -0.09(-1.01%)
Oct 09, 2009 8.894 9.047 8.751 8.751 10,054 -0.14(-1.55%)
Oct 08, 2009 8.973 9.007 8.889 8.889 7,732 +0.09(+1.01%)
Oct 07, 2009 8.633 8.899 8.633 8.801 406 +0.21(+2.41%)
Oct 06, 2009 9.598 9.598 8.171 8.594 1,707 -1.04(-10.83%)
Oct 05, 2009 9.588 9.637 9.578 9.637 4,843 +0.19(+1.98%)
Oct 02, 2009 9.514 9.539 9.037 9.450 6,048 +0.56(+6.31%)
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.