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

Birks Group Inc (NY: BGI )

2.700 +0.020 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 1.490 1.490 1.350 1.370 46,372 -0.11(-7.33%)
Oct 28, 2016 1.380 1.700 1.380 1.478 96,003 +0.16(+12.00%)
Oct 27, 2016 1.370 1.430 1.300 1.320 73,260 -0.17(-11.41%)
Oct 26, 2016 1.600 1.600 1.400 1.490 239,184 -0.18(-10.78%)
Oct 25, 2016 1.590 2.200 1.590 1.670 1,684,036 +0.24(+16.79%)
Oct 24, 2016 1.160 1.580 1.160 1.430 416,887 +0.26(+22.37%)
Oct 21, 2016 1.280 1.360 1.100 1.169 157,629 -0.18(-13.44%)
Oct 20, 2016 1.320 1.397 1.310 1.350 21,984 +0.04(+3.05%)
Oct 19, 2016 1.440 1.480 1.198 1.310 93,482 -0.19(-12.67%)
Oct 18, 2016 1.520 1.530 1.462 1.500 18,522 +0.05(+3.46%)
Oct 17, 2016 1.530 1.540 1.430 1.450 35,984 -0.15(-9.38%)
Oct 14, 2016 1.590 1.616 1.590 1.600 9,795 +0.01(+0.62%)
Oct 13, 2016 1.655 1.663 1.570 1.590 25,039 -0.05(-3.05%)
Oct 12, 2016 1.620 1.650 1.570 1.640 21,584 +0.00(+0.00%)
Oct 11, 2016 1.560 1.660 1.560 1.640 54,553 +0.07(+4.46%)
Oct 10, 2016 1.700 1.720 1.515 1.570 35,756 -0.13(-7.65%)
Oct 07, 2016 1.750 1.800 1.380 1.700 206,765 -0.06(-3.41%)
Oct 06, 2016 1.790 1.826 1.760 1.760 28,628 -0.08(-4.61%)
Oct 05, 2016 1.880 1.880 1.796 1.845 47,498 -0.02(-0.81%)
Oct 04, 2016 1.890 1.890 1.790 1.860 40,301 +0.02(+1.09%)
Oct 03, 2016 1.860 1.900 1.780 1.840 22,960 -0.02(-1.08%)
Sep 30, 2016 1.930 1.950 1.850 1.860 29,561 +0.00(+0.00%)
Sep 29, 2016 1.900 1.966 1.830 1.860 29,435 +0.03(+1.64%)
Sep 28, 2016 1.800 1.943 1.770 1.830 53,194 -0.02(-1.08%)
Sep 27, 2016 1.870 1.880 1.770 1.850 42,323 -0.03(-1.60%)
Sep 26, 2016 1.860 1.910 1.860 1.880 21,504 -0.02(-1.05%)
Sep 23, 2016 1.980 1.980 1.860 1.900 42,382 +0.00(+0.00%)
Sep 22, 2016 1.880 1.990 1.840 1.900 85,198 +0.00(+0.06%)
Sep 21, 2016 1.920 1.920 1.840 1.899 33,893 +0.05(+2.64%)
Sep 20, 2016 1.950 1.950 1.840 1.850 52,554 -0.03(-1.59%)
Sep 19, 2016 1.980 2.010 1.850 1.880 80,888 +0.04(+2.17%)
Sep 16, 2016 2.050 2.050 1.770 1.840 134,657 -0.16(-8.00%)
Sep 15, 2016 1.860 2.050 1.810 2.000 107,123 +0.12(+6.38%)
Sep 14, 2016 1.800 1.970 1.710 1.880 164,942 +0.13(+7.43%)
Sep 13, 2016 1.800 1.820 1.710 1.750 59,937 +0.01(+0.64%)
Sep 12, 2016 1.610 1.800 1.610 1.739 79,114 -0.05(-2.93%)
Sep 09, 2016 1.950 1.950 1.790 1.791 66,133 -0.14(-7.19%)
Sep 08, 2016 1.800 2.180 1.800 1.930 495,737 +0.06(+2.96%)
Sep 07, 2016 1.840 1.880 1.790 1.875 57,294 +0.10(+5.91%)
Sep 06, 2016 1.880 1.880 1.730 1.770 38,507 -0.01(-0.56%)
Sep 02, 2016 1.880 1.780 1.780 1.780 51,200 -0.05(-2.73%)
Sep 01, 2016 1.700 1.840 1.690 1.830 28,042 +0.12(+7.02%)
Aug 31, 2016 1.750 1.800 1.690 1.710 50,937 -0.05(-2.84%)
Aug 30, 2016 1.790 1.817 1.760 1.760 29,965 -0.00(-0.27%)
Aug 29, 2016 1.770 1.790 1.630 1.765 87,225 +0.00(+0.27%)
Aug 26, 2016 1.900 1.920 1.690 1.760 132,115 -0.14(-7.37%)
Aug 25, 2016 2.010 2.020 1.880 1.900 127,298 -0.15(-7.32%)
Aug 24, 2016 2.145 2.150 2.030 2.050 91,514 -0.10(-4.65%)
Aug 23, 2016 2.190 2.190 2.090 2.150 43,876 +0.04(+1.90%)
Aug 22, 2016 2.280 2.280 2.025 2.110 142,743 -0.10(-4.52%)
Aug 19, 2016 2.180 2.280 2.170 2.210 48,244 -0.07(-3.07%)
Aug 18, 2016 2.250 2.300 2.220 2.280 102,601 +0.06(+2.71%)
Aug 17, 2016 2.290 2.290 2.190 2.220 103,827 -0.00(-0.18%)
Aug 16, 2016 2.300 2.340 2.220 2.224 109,067 -0.02(-0.71%)
Aug 15, 2016 2.260 2.310 2.200 2.240 62,350 +0.01(+0.45%)
Aug 12, 2016 2.360 2.360 2.170 2.230 107,669 -0.05(-2.19%)
Aug 11, 2016 2.280 2.360 2.250 2.280 107,925 +0.00(+0.00%)
Aug 10, 2016 2.370 2.370 2.220 2.280 103,389 -0.09(-3.80%)
Aug 09, 2016 2.300 2.650 2.250 2.370 1,125,064 +0.07(+3.04%)
Aug 08, 2016 2.200 2.450 2.200 2.300 416,508 +0.10(+4.55%)
Aug 05, 2016 2.200 2.269 2.180 2.200 76,186 -0.04(-1.68%)
Aug 04, 2016 2.190 2.300 2.150 2.237 202,203 -0.05(-2.29%)
Aug 03, 2016 2.290 2.350 2.200 2.290 122,660 -0.07(-2.92%)
Aug 02, 2016 2.520 2.520 2.250 2.359 199,522 -0.05(-2.12%)
Aug 01, 2016 2.240 2.600 2.232 2.410 816,164 +0.21(+9.55%)
Jul 29, 2016 2.100 2.880 2.100 2.200 1,601,309 +0.05(+2.33%)
Jul 28, 2016 2.340 2.421 2.110 2.150 242,751 -0.21(-8.90%)
Jul 27, 2016 2.400 2.479 2.320 2.360 155,414 -0.06(-2.48%)
Jul 26, 2016 2.610 2.620 2.320 2.420 120,284 -0.01(-0.41%)
Jul 25, 2016 2.670 2.730 2.320 2.430 588,783 -0.32(-11.64%)
Jul 22, 2016 2.410 2.840 2.310 2.750 2,539,059 +0.39(+16.53%)
Jul 21, 2016 2.430 2.600 2.300 2.360 277,326 -0.10(-4.07%)
Jul 20, 2016 2.660 2.900 2.430 2.460 1,796,486 -0.05(-1.99%)
Jul 19, 2016 2.350 2.650 2.130 2.510 1,203,219 +0.16(+6.81%)
Jul 18, 2016 2.420 2.460 2.060 2.350 440,972 -0.06(-2.49%)
Jul 15, 2016 2.680 2.700 2.330 2.410 786,075 -0.12(-4.74%)
Jul 14, 2016 2.480 2.950 2.440 2.530 2,078,221 +0.19(+8.12%)
Jul 13, 2016 2.280 2.990 2.160 2.340 3,863,839 +0.29(+14.14%)
Jul 12, 2016 2.330 2.480 1.893 2.050 1,038,446 -0.51(-19.92%)
Jul 11, 2016 2.980 3.290 2.340 2.560 2,172,050 -0.48(-15.79%)
Jul 08, 2016 3.200 3.250 2.960 3.040 3,129,944 -0.21(-6.46%)
Jul 07, 2016 3.040 3.550 2.920 3.250 8,401,466 +0.35(+12.07%)
Jul 06, 2016 2.720 4.250 2.550 2.900 12,309,237 +0.05(+1.75%)
Jul 05, 2016 0.6000 5.150 0.6000 2.850 9,083,195 +2.31(+427.78%)
Jul 01, 2016 0.5000 0.5400 0.5000 0.5400 2,900 +0.01(+1.89%)
Jun 30, 2016 0.4899 0.5300 0.4899 0.5300 5,741 +0.10(+23.14%)
Jun 29, 2016 0.4304 0.4304 0.4304 0.4304 5,034 -0.02(-4.99%)
Jun 28, 2016 0.4648 0.4648 0.4530 0.4530 3,709 -0.04(-7.74%)
Jun 24, 2016 0.4500 0.5000 0.4500 0.4910 40 +0.04(+9.06%)
Jun 23, 2016 0.4483 0.4539 0.4483 0.4502 753 +0.00(+0.04%)
Jun 22, 2016 0.4500 0.4500 0.4500 0.4500 128 -0.01(-2.17%)
Jun 17, 2016 0.4600 0.4600 0.4600 0.4600 13 +0.00(+0.04%)
Jun 16, 2016 0.4100 0.4598 0.4100 0.4598 3,318 -0.00(-0.04%)
Jun 10, 2016 0.4500 0.4600 0.4500 0.4600 29 -0.00(-0.65%)
Jun 09, 2016 0.4582 0.4630 0.4582 0.4630 503 +0.01(+1.94%)
Jun 08, 2016 0.4650 0.4650 0.4500 0.4542 2,942 -0.01(-1.77%)
Jun 07, 2016 0.4624 0.4624 0.4624 0.4624 526 -0.01(-1.60%)
Jun 06, 2016 0.4665 0.4699 0.4665 0.4699 702 -0.00(-0.66%)
Jun 03, 2016 0.4600 0.4730 0.4600 0.4730 1,072 +0.02(+5.37%)
Jun 02, 2016 0.4373 0.4489 0.4373 0.4489 1,601 -0.02(-3.98%)
May 31, 2016 0.4700 0.4700 0.4700 0.4675 56 +0.02(+5.06%)
May 25, 2016 0.4700 0.4450 0.4450 0.4450 1,000 -0.05(-11.00%)
May 20, 2016 0.5000 0.5000 0.5000 0.5000 102 -0.00(-0.02%)
May 18, 2016 0.5000 0.5000 0.5000 0.5001 10 -0.03(-5.64%)
May 16, 2016 0.5300 0.5300 0.5300 0.5300 22 +0.01(+1.94%)
May 13, 2016 0.5200 0.5200 0.5097 0.5199 8,105 +0.02(+3.98%)
May 11, 2016 0.5000 0.5000 0.5000 0.5000 21 -0.01(-0.99%)
May 10, 2016 0.5050 0.5050 0.4950 0.5050 2,359 +0.00(+0.00%)
May 09, 2016 0.4887 0.5050 0.4878 0.5050 932 +0.02(+3.06%)
May 05, 2016 0.4900 0.4900 0.4900 0.4900 13 -0.00(-0.81%)
May 04, 2016 0.4940 0.4940 0.4940 0.4940 150 -0.00(-0.80%)
May 03, 2016 0.4857 0.4980 0.4857 0.4980 714 +0.01(+2.89%)
May 02, 2016 0.4800 0.4900 0.4800 0.4840 4,219 +0.01(+1.26%)
Apr 29, 2016 0.4780 0.4780 0.4580 0.4780 6,103 +0.00(+0.59%)
Apr 27, 2016 0.4600 0.4752 0.4752 0.4752 1,400 -0.00(-0.59%)
Apr 25, 2016 0.4800 0.4800 0.4600 0.4780 1 +0.00(+0.00%)
Apr 19, 2016 0.4800 0.4780 0.4780 0.4780 1,600 +0.00(+0.00%)
Apr 18, 2016 0.4400 0.4780 0.4400 0.4780 964 +0.01(+1.70%)
Apr 14, 2016 0.4700 0.4800 0.4700 0.4700 1 +0.01(+2.69%)
Apr 12, 2016 0.4600 0.4600 0.4600 0.4577 4 -0.01(-2.20%)
Apr 08, 2016 0.4500 0.4700 0.4500 0.4680 128 +0.03(+6.70%)
Apr 07, 2016 0.4485 0.4485 0.4386 0.4386 1,600 -0.01(-2.32%)
Apr 04, 2016 0.4500 0.4500 0.4500 0.4490 75 -0.00(-0.22%)
Mar 31, 2016 0.4400 0.4500 0.4400 0.4500 171 +0.05(+12.50%)
Mar 30, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.4000 0.4000 150 -0.02(-4.76%)
Mar 28, 2016 0.4601 0.4601 0.3502 0.4200 5,930 -0.06(-13.22%)
Mar 24, 2016 0.4800 0.4840 0.4840 0.4840 13,300 +0.00(+0.83%)
Mar 23, 2016 0.4778 0.4800 0.4778 0.4800 7,905 +0.02(+5.47%)
Mar 22, 2016 0.4650 0.4800 0.4551 0.4551 2,378 +0.01(+1.81%)
Mar 21, 2016 0.4500 0.4649 0.4412 0.4470 18,402 +0.02(+3.50%)
Mar 18, 2016 0.3948 0.4400 0.3900 0.4319 32,418 +0.04(+11.31%)
Mar 17, 2016 0.3720 0.3880 0.3720 0.3880 3,306 +0.02(+4.86%)
Mar 16, 2016 0.3500 0.3700 0.3500 0.3700 5,015 +0.00(+0.27%)
Mar 15, 2016 0.3750 0.3750 0.3690 0.3690 1,604 -0.00(-0.16%)
Mar 14, 2016 0.3696 0.3696 0.3696 0.3696 1,441 +0.02(+5.00%)
Mar 11, 2016 0.3480 0.4100 0.3320 0.3520 33,778 +0.01(+2.21%)
Mar 10, 2016 0.3700 0.3700 0.3320 0.3444 1,481 -0.03(-6.92%)
Mar 09, 2016 0.3550 0.3700 0.3550 0.3700 1,786 +0.03(+8.79%)
Mar 08, 2016 0.3400 0.3401 0.3360 0.3401 2,015 +0.00(+0.03%)
Mar 07, 2016 0.2588 0.3900 0.2588 0.3400 31,059 +0.09(+37.99%)
Mar 04, 2016 0.2300 0.2372 0.2300 0.2464 18,613 +0.03(+12.00%)
Mar 03, 2016 0.2200 0.2300 0.2200 0.2200 12,000 -0.01(-4.31%)
Mar 02, 2016 0.2000 0.2300 0.1900 0.2299 33,542 +0.02(+7.33%)
Mar 01, 2016 0.2200 0.2200 0.2142 0.2142 8,500 -0.02(-6.87%)
Feb 29, 2016 0.2510 0.2510 0.2300 0.2300 10,944 -0.02(-8.37%)
Feb 24, 2016 0.2700 0.2700 0.2500 0.2510 20 -0.03(-9.58%)
Feb 23, 2016 0.2840 0.2980 0.2776 0.2776 1,204 -0.02(-7.47%)
Feb 22, 2016 0.2500 0.3000 0.2500 0.3000 2,991 +0.06(+25.00%)
Feb 19, 2016 0.2399 0.2550 0.2200 0.2400 10,177 +0.01(+4.35%)
Feb 18, 2016 0.2240 0.2316 0.2240 0.2300 1,828 +0.00(+0.00%)
Feb 16, 2016 0.2300 0.2300 0.2300 0.2300 89 -0.01(-4.17%)
Feb 12, 2016 0.2400 0.2400 0.2400 0.2400 2,900 -0.02(-7.69%)
Feb 10, 2016 0.2600 0.2600 0.2600 0.2600 800 +0.00(+0.00%)
Feb 09, 2016 0.2686 0.2686 0.2600 0.2600 2,125 -0.01(-2.91%)
Feb 04, 2016 0.3200 0.3200 0.2200 0.2678 97 -0.06(-18.85%)
Feb 02, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.68%)
Jan 29, 2016 0.3400 0.3400 0.3400 0.3391 60 +0.03(+7.99%)
Jan 28, 2016 0.3140 0.3140 0.3140 0.3140 174 -0.02(-4.85%)
Jan 27, 2016 0.3150 0.3300 0.3150 0.3300 4,410 +0.03(+8.55%)
Jan 20, 2016 0.3200 0.3040 0.3040 0.3040 5,200 -0.04(-11.88%)
Jan 19, 2016 0.3450 0.3450 0.3450 0.3450 118 -0.03(-6.76%)
Jan 15, 2016 0.3700 0.3700 0.3700 0.3700 100 -0.02(-5.13%)
Jan 13, 2016 0.3900 0.4000 0.3900 0.3900 1 +0.01(+2.63%)
Jan 12, 2016 0.3348 0.4000 0.3348 0.3800 5,810 +0.07(+24.18%)
Jan 11, 2016 0.3230 0.3359 0.3060 0.3060 2,798 -0.03(-10.00%)
Jan 08, 2016 0.3580 0.3601 0.3250 0.3400 10,850 -0.00(-0.29%)
Jan 07, 2016 0.3404 0.3700 0.3102 0.3410 13,162 -0.01(-2.57%)
Jan 06, 2016 0.3149 0.3500 0.3149 0.3500 3,445 +0.01(+3.77%)
Jan 05, 2016 0.3401 0.3501 0.3200 0.3373 10,511 -0.01(-3.63%)
Jan 04, 2016 0.3500 0.3500 0.3200 0.3500 5,006 -0.02(-4.89%)
Dec 31, 2015 0.3800 0.3680 0.3680 0.3680 182,300 -0.05(-12.38%)
Dec 30, 2015 0.4200 0.4200 0.3602 0.4200 11,715 -0.04(-8.85%)
Dec 29, 2015 0.4048 0.4608 0.3888 0.4608 47,276 +0.02(+4.73%)
Dec 28, 2015 0.4500 0.4500 0.4400 0.4400 200 -0.03(-5.82%)
Dec 23, 2015 0.5000 0.4672 0.4672 0.4672 17,100 -0.01(-2.67%)
Dec 22, 2015 0.4000 0.4900 0.3900 0.4800 10,071 +0.08(+20.00%)
Dec 21, 2015 0.4020 0.4200 0.3600 0.4000 25,268 -0.04(-9.09%)
Dec 18, 2015 0.4400 0.4400 0.4400 0.4400 318 -0.02(-4.35%)
Dec 17, 2015 0.5004 0.5004 0.4600 0.4600 4,353 -0.04(-8.00%)
Dec 16, 2015 0.4723 0.5401 0.4723 0.5000 19,790 +0.05(+12.36%)
Dec 15, 2015 0.4600 0.4800 0.4450 0.4450 76,834 -0.01(-1.46%)
Dec 14, 2015 0.4700 0.4700 0.4500 0.4516 3,601 +0.01(+1.92%)
Dec 11, 2015 0.5600 0.6000 0.4431 0.4431 25,590 -0.09(-16.40%)
Dec 10, 2015 0.6000 0.6800 0.5300 0.5300 44,035 -0.07(-11.67%)
Dec 09, 2015 0.6001 0.6001 0.5772 0.6000 8,032 +0.00(+0.00%)
Dec 08, 2015 0.6250 0.7399 0.5810 0.6000 15,399 +0.00(+0.00%)
Dec 07, 2015 0.6000 0.6000 0.6000 0.6000 204 +0.01(+1.69%)
Dec 04, 2015 0.7290 0.7290 0.5900 0.5900 17,966 -0.09(-13.24%)
Dec 03, 2015 0.6400 0.7100 0.6400 0.6800 24,465 +0.06(+9.50%)
Dec 02, 2015 0.7290 0.7500 0.6203 0.6210 9,984 -0.06(-9.37%)
Dec 01, 2015 0.7900 0.7900 0.6700 0.6852 10,834 -0.06(-8.64%)
Nov 30, 2015 0.8101 0.8700 0.7500 0.7500 29,622 -0.06(-7.41%)
Nov 27, 2015 0.7999 0.8499 0.7999 0.8100 3,900 +0.01(+1.25%)
Nov 25, 2015 0.7000 0.8000 0.8000 0.8000 49,800 +0.11(+16.11%)
Nov 24, 2015 0.6400 0.6900 0.6400 0.6890 61,863 +0.06(+9.37%)
Nov 23, 2015 0.5800 0.6500 0.5701 0.6300 39,557 +0.03(+4.83%)
Nov 20, 2015 0.5900 0.6300 0.5800 0.6010 48,805 +0.00(+0.00%)
Nov 19, 2015 0.6500 0.6500 0.6010 0.6010 3,655 -0.03(-4.60%)
Nov 18, 2015 0.6799 0.6799 0.6300 0.6300 3,652 -0.03(-4.55%)
Nov 17, 2015 0.6701 0.6701 0.6600 0.6600 7,500 -0.04(-5.71%)
Nov 16, 2015 0.7120 0.7120 0.7000 0.7000 1,997 -0.04(-5.21%)
Nov 13, 2015 0.7400 0.7401 0.7385 0.7385 19,412 -0.01(-1.52%)
Nov 12, 2015 0.7501 0.7501 0.7499 0.7499 9,530 -0.00(-0.15%)
Nov 10, 2015 0.7600 0.7510 0.7510 0.7510 5,300 -0.00(-0.37%)
Nov 09, 2015 0.7538 0.7538 0.7538 0.7538 433 +0.00(+0.24%)
Nov 05, 2015 0.7600 0.7700 0.7500 0.7520 10 +0.00(+0.00%)
Nov 04, 2015 0.7521 0.7521 0.7520 0.7520 650 -0.02(-2.97%)
Nov 03, 2015 0.7790 0.7790 0.7750 0.7750 819 -0.01(-1.59%)
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.