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, 2023 3.805 3.940 3.580 3.790 2,743 -0.07(-1.82%)
Oct 30, 2023 3.760 4.030 3.620 3.860 4,475 +0.01(+0.26%)
Oct 27, 2023 3.810 3.900 3.700 3.850 3,788 +0.04(+1.05%)
Oct 26, 2023 3.570 4.000 3.527 3.810 13,675 -0.17(-4.27%)
Oct 25, 2023 3.850 4.080 3.750 3.980 1,841 +0.18(+4.74%)
Oct 24, 2023 3.700 3.900 3.600 3.800 3,109 +0.23(+6.44%)
Oct 23, 2023 3.870 3.870 3.350 3.570 41,295 -0.25(-6.54%)
Oct 20, 2023 3.796 3.978 3.630 3.820 8,933 -0.03(-0.78%)
Oct 19, 2023 3.990 3.990 3.800 3.850 11,793 +0.07(+1.85%)
Oct 18, 2023 4.000 4.140 3.750 3.780 13,070 -0.27(-6.67%)
Oct 17, 2023 3.950 4.050 3.848 4.050 7,380 +0.02(+0.50%)
Oct 16, 2023 4.010 4.338 3.910 4.030 4,771 +0.09(+2.28%)
Oct 13, 2023 4.030 4.140 3.900 3.940 24,159 -0.21(-5.06%)
Oct 12, 2023 4.150 4.362 4.000 4.150 25,083 -0.11(-2.58%)
Oct 11, 2023 4.220 4.390 4.050 4.260 37,718 -0.02(-0.47%)
Oct 10, 2023 4.700 4.700 4.250 4.280 26,829 -0.22(-4.89%)
Oct 09, 2023 4.520 4.700 4.394 4.500 14,507 +0.10(+2.27%)
Oct 06, 2023 4.380 4.630 4.260 4.400 11,364 +0.14(+3.29%)
Oct 05, 2023 4.430 4.670 4.190 4.260 28,803 -0.20(-4.48%)
Oct 04, 2023 4.440 4.470 4.353 4.460 3,791 +0.14(+3.24%)
Oct 03, 2023 4.580 4.633 4.320 4.320 18,085 -0.22(-4.85%)
Oct 02, 2023 4.350 4.680 4.350 4.540 17,748 +0.04(+0.89%)
Sep 29, 2023 4.380 4.530 4.260 4.500 7,308 -0.03(-0.66%)
Sep 28, 2023 4.650 4.650 4.360 4.530 6,811 -0.03(-0.66%)
Sep 27, 2023 4.370 4.650 4.360 4.560 10,287 +0.12(+2.70%)
Sep 26, 2023 4.430 4.480 4.328 4.440 3,641 +0.05(+1.14%)
Sep 25, 2023 4.500 4.400 4.110 4.390 32,874 -0.11(-2.44%)
Sep 22, 2023 4.570 4.578 4.110 4.500 12,947 +0.10(+2.27%)
Sep 21, 2023 4.600 4.736 4.250 4.400 25,907 -0.20(-4.35%)
Sep 20, 2023 4.800 4.850 4.450 4.600 26,151 -0.15(-3.16%)
Sep 19, 2023 4.780 5.000 4.510 4.750 19,703 +0.15(+3.26%)
Sep 18, 2023 4.710 4.710 4.357 4.600 31,464 +0.13(+2.91%)
Sep 15, 2023 4.880 4.880 4.290 4.470 30,066 -0.31(-6.49%)
Sep 14, 2023 5.050 5.240 4.560 4.780 53,329 -0.03(-0.62%)
Sep 13, 2023 4.700 5.120 4.410 4.810 50,825 +0.48(+11.01%)
Sep 12, 2023 4.190 4.500 4.110 4.333 23,128 +0.23(+5.69%)
Sep 11, 2023 3.930 4.102 3.795 4.100 9,246 +0.17(+4.35%)
Sep 08, 2023 3.690 3.949 3.690 3.929 12,089 +0.31(+8.54%)
Sep 07, 2023 3.590 4.270 3.510 3.620 84,643 -0.07(-1.89%)
Sep 06, 2023 3.550 4.460 3.550 3.690 274,275 +0.22(+6.42%)
Sep 05, 2023 3.290 3.470 3.290 3.467 10,573 +0.11(+3.18%)
Sep 01, 2023 3.311 3.460 3.220 3.360 11,893 -0.04(-1.17%)
Aug 31, 2023 3.295 3.400 3.295 3.400 4,102 +0.05(+1.45%)
Aug 30, 2023 3.350 3.380 3.268 3.351 3,902 +0.03(+0.95%)
Aug 29, 2023 3.330 3.390 3.210 3.320 19,470 +0.02(+0.60%)
Aug 28, 2023 3.350 3.400 3.300 3.300 6,245 -0.10(-2.94%)
Aug 25, 2023 3.340 3.400 3.340 3.400 2,567 +0.00(+0.00%)
Aug 24, 2023 3.390 3.400 3.300 3.400 8,613 +0.10(+3.03%)
Aug 23, 2023 3.300 3.360 3.300 3.300 5,875 -0.05(-1.49%)
Aug 22, 2023 3.330 3.390 3.260 3.350 3,145 +0.04(+1.21%)
Aug 21, 2023 3.350 3.440 3.310 3.310 17,102 -0.07(-2.07%)
Aug 18, 2023 3.390 3.390 3.286 3.380 3,447 +0.03(+0.90%)
Aug 17, 2023 3.290 3.380 3.250 3.350 5,775 +0.04(+1.21%)
Aug 16, 2023 3.310 3.484 3.290 3.310 11,332 -0.01(-0.30%)
Aug 15, 2023 3.460 3.480 3.320 3.320 14,091 -0.10(-2.92%)
Aug 14, 2023 3.520 3.608 3.310 3.420 22,166 -0.07(-2.01%)
Aug 11, 2023 3.370 3.656 3.370 3.490 10,469 +0.01(+0.29%)
Aug 10, 2023 3.358 3.500 3.285 3.480 6,068 +0.10(+3.11%)
Aug 09, 2023 3.320 3.560 3.250 3.375 13,688 +0.05(+1.36%)
Aug 08, 2023 3.500 3.690 3.230 3.330 47,642 -0.18(-5.13%)
Aug 07, 2023 3.680 3.830 3.450 3.510 62,827 -0.01(-0.28%)
Aug 04, 2023 3.420 3.620 3.200 3.520 40,648 +0.21(+6.34%)
Aug 03, 2023 3.290 3.910 3.110 3.310 68,275 +0.00(+0.00%)
Aug 02, 2023 3.440 3.503 3.110 3.310 25,228 +0.06(+1.85%)
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.