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 )

2.480 -0.065 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2014 1.900 1.910 1.910 1.910 10,500 +0.00(+0.02%)
Dec 30, 2014 2.090 2.090 1.880 1.910 25,934 -0.19(-9.07%)
Dec 29, 2014 1.870 2.150 1.730 2.100 67,071 +0.25(+13.53%)
Dec 26, 2014 1.570 1.850 1.570 1.850 17,673 +0.19(+11.44%)
Dec 24, 2014 1.430 1.660 1.660 1.660 41,100 +0.20(+13.70%)
Dec 23, 2014 1.460 1.470 1.400 1.460 8,200 +0.03(+2.10%)
Dec 22, 2014 1.430 1.430 1.430 1.430 208 -0.01(-0.69%)
Dec 19, 2014 1.480 1.550 1.380 1.440 35,603 -0.05(-3.36%)
Dec 18, 2014 1.350 1.505 1.300 1.490 39,134 +0.10(+7.19%)
Dec 17, 2014 1.480 1.570 1.313 1.390 39,677 -0.02(-1.42%)
Dec 16, 2014 1.400 1.410 1.400 1.410 7,268 +0.00(+0.00%)
Dec 15, 2014 1.400 1.410 1.330 1.410 13,473 +0.01(+0.71%)
Dec 12, 2014 1.430 1.480 1.370 1.400 25,328 -0.08(-5.41%)
Dec 11, 2014 1.430 1.490 1.420 1.480 21,350 +0.06(+4.23%)
Dec 10, 2014 1.340 1.420 1.340 1.420 6,318 +0.13(+10.08%)
Dec 09, 2014 1.290 1.370 1.280 1.290 4,505 -0.11(-7.86%)
Dec 08, 2014 1.290 1.400 1.280 1.400 6,202 +0.12(+9.37%)
Dec 05, 2014 1.390 1.430 1.280 1.280 38,989 -0.16(-11.11%)
Dec 04, 2014 1.620 1.620 1.240 1.440 53,717 -0.18(-11.11%)
Dec 03, 2014 1.560 1.670 1.540 1.620 91,552 +0.09(+6.13%)
Dec 02, 2014 1.526 1.526 1.526 1.526 1,000 -0.01(-0.88%)
Dec 01, 2014 1.470 1.550 1.470 1.540 7,086 +0.04(+2.81%)
Nov 28, 2014 1.550 1.550 1.470 1.498 12,429 -0.03(-2.23%)
Nov 26, 2014 1.500 1.532 1.532 1.532 57,100 +0.08(+5.66%)
Nov 25, 2014 1.490 1.590 1.380 1.450 102,589 -0.05(-3.46%)
Nov 24, 2014 1.560 1.590 1.460 1.502 46,870 +0.02(+1.48%)
Nov 21, 2014 1.300 1.700 1.200 1.480 273,719 +0.15(+11.29%)
Nov 20, 2014 1.050 1.400 1.040 1.330 151,506 +0.37(+38.54%)
Nov 19, 2014 0.9900 0.9900 0.9600 0.9600 1,720 -0.03(-2.54%)
Nov 17, 2014 0.9600 0.9850 0.9850 0.9850 600 -0.01(-0.51%)
Nov 14, 2014 0.9579 1.100 0.9579 0.9900 37,658 +0.03(+3.13%)
Nov 12, 2014 0.9500 0.9600 0.9600 0.9600 7,900 +0.02(+2.13%)
Nov 11, 2014 0.9400 0.9400 0.9400 0.9400 520 -0.02(-2.29%)
Nov 10, 2014 0.9499 0.9679 0.9499 0.9620 10,316 +0.02(+2.34%)
Nov 07, 2014 0.9500 0.9500 0.9400 0.9400 2,515 -0.03(-3.09%)
Nov 06, 2014 0.9500 0.9700 0.9500 0.9700 1,000 +0.02(+1.76%)
Nov 05, 2014 0.9300 0.9900 0.9300 0.9532 4,912 +0.03(+3.61%)
Nov 04, 2014 1.090 1.090 0.9200 0.9200 18,361 -0.17(-15.60%)
Nov 03, 2014 1.070 1.100 1.060 1.090 7,349 +0.03(+2.83%)
Oct 31, 2014 1.120 1.120 1.060 1.060 4,500 -0.03(-2.75%)
Oct 30, 2014 1.100 1.100 1.090 1.090 400 -0.01(-0.91%)
Oct 29, 2014 1.090 1.100 1.090 1.100 2,700 +0.04(+3.77%)
Oct 28, 2014 1.060 1.075 1.060 1.060 7,420 +0.00(+0.00%)
Oct 27, 2014 1.060 1.080 1.080 1.060 6,628 -0.02(-1.85%)
Oct 24, 2014 1.080 1.150 1.080 1.080 11,329 +0.05(+4.84%)
Oct 23, 2014 1.090 1.420 1.000 1.030 143,178 +0.02(+1.99%)
Oct 22, 2014 1.200 1.280 1.010 1.010 96,714 -0.25(-19.84%)
Oct 21, 2014 0.9700 1.300 0.8100 1.260 125,960 +0.29(+29.90%)
Oct 20, 2014 0.9700 0.9600 0.9600 0.9700 1,100 +0.01(+1.04%)
Oct 17, 2014 0.9700 0.9600 0.9600 0.9600 10,000 +0.00(+0.00%)
Oct 16, 2014 0.9800 0.9800 0.9600 0.9600 300 -0.01(-1.03%)
Oct 15, 2014 0.9732 0.9899 0.9700 0.9700 2,640 +0.01(+1.04%)
Oct 14, 2014 1.010 1.010 0.9000 0.9600 9,453 -0.05(-4.95%)
Oct 13, 2014 1.060 1.100 1.010 1.010 1,900 -0.05(-4.72%)
Oct 10, 2014 1.280 1.280 1.090 1.060 4,610 -0.06(-5.36%)
Oct 09, 2014 1.180 1.240 1.120 1.120 10,477 -0.08(-6.67%)
Oct 08, 2014 1.270 1.270 1.150 1.200 28,509 -0.01(-0.83%)
Oct 07, 2014 1.360 1.360 1.180 1.210 50,494 -0.07(-5.47%)
Oct 06, 2014 1.410 1.410 1.160 1.280 47,598 -0.02(-1.54%)
Oct 03, 2014 1.180 1.320 0.9710 1.300 98,098 +0.14(+12.07%)
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.