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 )

2.560 +0.320 (+14.29%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 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%)
Oct 02, 2014 0.9980 1.170 0.8500 1.160 44,280 +0.15(+14.85%)
Sep 29, 2014 0.9900 1.040 0.9900 1.010 8 +0.03(+2.85%)
Sep 26, 2014 1.030 1.030 0.9820 0.9820 8,084 -0.04(-3.73%)
Sep 25, 2014 1.020 1.020 1.020 1.020 141 +0.00(+0.00%)
Sep 24, 2014 1.020 1.020 1.020 1.020 817 +0.03(+3.03%)
Sep 23, 2014 1.010 1.030 0.9900 0.9900 909 +0.00(+0.00%)
Sep 19, 2014 0.9900 0.9900 0.9900 0.9900 3,000 -0.04(-3.87%)
Sep 18, 2014 1.013 1.030 1.000 1.030 900 +0.03(+2.99%)
Sep 17, 2014 1.004 1.015 1.000 1.000 1,100 -0.01(-0.60%)
Sep 16, 2014 1.030 1.080 0.9900 1.006 8,330 -0.05(-5.09%)
Sep 15, 2014 1.060 1.062 1.060 1.060 3,300 +0.01(+0.94%)
Sep 12, 2014 1.030 1.070 1.030 1.050 5,400 +0.05(+4.70%)
Sep 11, 2014 1.050 1.050 1.003 1.003 371 -0.08(-7.13%)
Sep 10, 2014 1.080 1.080 1.080 1.080 200 +0.04(+3.85%)
Sep 09, 2014 1.050 1.060 1.023 1.040 15,407 -0.05(-4.59%)
Sep 08, 2014 1.120 1.120 1.090 1.090 10,655 +0.01(+0.63%)
Sep 05, 2014 1.050 1.098 1.050 1.083 6,706 -0.01(-0.62%)
Sep 04, 2014 1.080 1.140 1.050 1.090 27,979 +0.04(+3.64%)
Sep 03, 2014 1.090 1.120 1.020 1.052 10,504 -0.03(-2.62%)
Sep 02, 2014 1.140 1.140 1.080 1.080 4,688 -0.06(-5.26%)
Aug 29, 2014 1.140 1.140 1.140 1.140 3,700 -0.04(-3.39%)
Aug 28, 2014 1.180 1.180 1.180 1.180 832 +0.04(+3.51%)
Aug 27, 2014 1.150 1.150 1.140 1.140 699 -0.01(-0.87%)
Aug 26, 2014 1.130 1.197 1.130 1.150 3,205 +0.02(+1.76%)
Aug 25, 2014 1.130 1.140 1.130 1.130 2,300 -0.02(-1.83%)
Aug 22, 2014 1.174 1.174 1.150 1.151 425 -0.06(-4.86%)
Aug 19, 2014 1.190 1.210 1.210 1.210 3,500 +0.00(+0.00%)
Aug 18, 2014 1.202 1.220 1.202 1.210 567 +0.01(+0.83%)
Aug 15, 2014 1.190 1.200 1.190 1.200 2,100 +0.01(+0.84%)
Aug 14, 2014 1.210 1.250 1.190 1.190 23,683 +0.00(+0.00%)
Aug 13, 2014 1.280 1.300 1.190 1.190 26,759 -0.03(-2.46%)
Aug 12, 2014 1.240 1.300 1.220 1.220 9,436 -0.02(-1.61%)
Aug 11, 2014 1.240 1.240 1.240 1.240 300 +0.00(+0.40%)
Aug 08, 2014 1.280 1.310 1.230 1.235 6,983 -0.00(-0.40%)
Aug 07, 2014 1.184 1.390 1.184 1.240 27,702 -0.01(-0.80%)
Aug 06, 2014 1.400 1.430 1.190 1.250 15,231 -0.13(-9.42%)
Aug 05, 2014 1.390 1.390 1.380 1.380 1,609 -0.01(-0.72%)
Aug 04, 2014 1.480 1.480 1.370 1.390 7,900 +0.02(+1.46%)
Aug 01, 2014 1.210 1.470 1.180 1.370 138,099 +0.11(+8.73%)
Jul 31, 2014 1.450 1.450 1.170 1.260 50,773 -0.20(-13.70%)
Jul 30, 2014 1.490 1.540 1.350 1.460 9,374 -0.01(-0.67%)
Jul 29, 2014 1.400 1.650 1.380 1.470 69,609 +0.11(+8.09%)
Jul 28, 2014 1.290 1.380 1.290 1.360 24,135 +0.05(+3.82%)
Jul 25, 2014 1.310 1.310 1.280 1.310 8,206 -0.02(-1.50%)
Jul 24, 2014 1.310 1.390 1.310 1.330 9,103 -0.11(-7.64%)
Jul 23, 2014 1.430 1.440 1.310 1.440 4,978 +0.07(+5.19%)
Jul 22, 2014 1.510 1.510 1.360 1.369 9,941 -0.12(-8.12%)
Jul 21, 2014 1.390 1.580 1.260 1.490 66,647 +0.08(+5.67%)
Jul 18, 2014 1.210 1.580 1.110 1.410 87,467 +0.16(+12.80%)
Jul 17, 2014 1.210 1.250 1.210 1.250 400 +0.00(+0.00%)
Jul 16, 2014 1.230 1.250 1.230 1.250 614 +0.00(+0.00%)
Jul 15, 2014 1.230 1.250 1.230 1.250 1,778 +0.04(+3.31%)
Jul 14, 2014 1.170 1.250 1.110 1.210 83,355 +0.06(+5.22%)
Jul 08, 2014 1.150 1.150 1.150 1.150 600 -0.04(-3.28%)
Jul 07, 2014 1.150 1.189 1.150 1.189 1,101 +0.01(+1.01%)
Jul 03, 2014 1.180 1.177 1.177 1.177 200 +0.03(+2.36%)
Jul 02, 2014 1.130 1.150 1.130 1.150 2,732 +0.01(+0.87%)
Jul 01, 2014 1.140 1.140 1.140 1.140 300 -0.03(-2.56%)
Jun 30, 2014 1.170 1.170 1.170 1.170 25 +0.00(+0.00%)
Jun 27, 2014 1.170 1.170 1.170 1.170 71 +0.00(+0.00%)
Jun 26, 2014 1.150 1.170 1.150 1.170 10,292 +0.02(+1.74%)
Jun 25, 2014 1.150 1.150 1.150 1.150 490 -0.02(-1.71%)
Jun 24, 2014 1.160 1.170 1.150 1.170 5,200 +0.02(+1.74%)
Jun 23, 2014 1.150 1.150 1.150 1.150 25,000 -0.00(-0.01%)
Jun 20, 2014 1.150 1.150 1.150 1.150 100 -0.04(-3.11%)
Jun 19, 2014 1.150 1.187 1.150 1.187 800 +0.04(+3.22%)
Jun 18, 2014 1.150 1.150 1.120 1.150 974 -0.05(-4.17%)
Jun 17, 2014 1.150 1.200 1.150 1.200 250 +0.03(+2.56%)
Jun 16, 2014 1.169 1.170 1.169 1.170 1,158 -0.03(-2.26%)
Jun 12, 2014 1.150 1.197 1.197 1.197 1,900 +0.05(+4.08%)
Jun 10, 2014 1.150 1.150 1.150 1.150 500 -0.08(-6.50%)
Jun 06, 2014 1.220 1.230 1.220 1.230 1,800 +0.01(+0.82%)
Jun 05, 2014 1.187 1.220 1.187 1.220 235 +0.00(+0.25%)
Jun 03, 2014 1.217 1.217 1.217 1.217 0 +0.02(+1.42%)
Jun 02, 2014 1.170 1.215 1.170 1.200 2,505 +0.02(+1.69%)
May 30, 2014 1.160 1.180 1.150 1.180 752 +0.02(+1.72%)
May 29, 2014 1.160 1.160 1.160 1.160 4 +0.00(+0.00%)
May 23, 2014 1.180 1.160 1.160 1.160 11,700 -0.02(-1.69%)
May 22, 2014 1.169 1.190 1.167 1.180 5,600 +0.00(+0.00%)
May 20, 2014 1.180 1.180 1.180 1.180 0 -0.01(-0.84%)
May 19, 2014 1.170 1.190 1.170 1.190 13,900 -0.01(-0.83%)
May 14, 2014 1.200 1.200 1.200 1.200 0 +0.03(+2.80%)
May 13, 2014 1.167 1.167 1.167 1.167 250 -0.02(-1.90%)
May 12, 2014 1.190 1.190 1.190 1.190 1,528 -0.01(-0.83%)
May 09, 2014 1.190 1.200 1.190 1.200 1,026 -0.02(-1.65%)
May 07, 2014 1.190 1.220 1.220 1.220 12,000 +0.02(+1.67%)
May 06, 2014 1.200 1.200 1.150 1.200 29,200 +0.00(+0.00%)
May 05, 2014 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
May 02, 2014 1.200 1.250 1.200 1.200 19,531 -0.02(-1.64%)
May 01, 2014 1.220 1.220 1.219 1.220 4,422 +0.01(+0.83%)
Apr 30, 2014 1.230 1.230 1.210 1.210 6,400 +0.01(+1.09%)
Apr 29, 2014 1.200 1.200 1.197 1.197 1,835 -0.02(-1.89%)
Apr 28, 2014 1.230 1.230 1.210 1.220 6,100 -0.01(-0.80%)
Apr 25, 2014 1.220 1.230 1.220 1.230 477 -0.01(-0.57%)
Apr 24, 2014 1.239 1.239 1.237 1.237 1,300 +0.01(+0.56%)
Apr 23, 2014 1.230 1.257 1.230 1.230 7,100 -0.01(-0.81%)
Apr 22, 2014 1.210 1.260 1.210 1.240 2,918 +0.07(+6.30%)
Apr 21, 2014 1.260 1.260 1.150 1.167 10,801 -0.07(-5.92%)
Apr 17, 2014 1.250 1.240 1.240 1.240 1,800 +0.02(+1.64%)
Apr 16, 2014 1.270 1.270 1.208 1.220 2,102 +0.01(+0.83%)
Apr 15, 2014 1.210 1.210 1.210 1.210 21 +0.00(+0.00%)
Apr 11, 2014 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Apr 10, 2014 1.210 1.210 1.200 1.200 3,804 -0.01(-0.83%)
Apr 09, 2014 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Apr 08, 2014 1.260 1.260 1.200 1.200 15,550 -0.00(-0.24%)
Apr 07, 2014 1.203 1.203 1.203 1.203 5,000 -0.05(-3.69%)
Apr 04, 2014 1.249 1.249 1.249 1.249 601 +0.00(+0.00%)
Apr 03, 2014 1.254 1.254 1.210 1.249 2,091 +0.09(+7.67%)
Apr 02, 2014 1.140 1.189 1.140 1.160 3,904 +0.04(+3.39%)
Apr 01, 2014 1.122 1.122 1.122 1.122 400 +0.04(+3.89%)
Mar 31, 2014 1.103 1.120 1.080 1.080 33,227 -0.02(-1.82%)
Mar 28, 2014 1.160 1.160 1.070 1.100 56,493 -0.09(-7.59%)
Mar 27, 2014 1.210 1.210 1.190 1.190 3,900 +0.00(+0.03%)
Mar 26, 2014 1.210 1.210 1.190 1.190 1,059 -0.02(-1.64%)
Mar 25, 2014 1.210 1.210 1.210 1.210 8 +0.00(+0.00%)
Mar 24, 2014 1.210 1.210 1.210 1.210 2,350 -0.04(-3.20%)
Mar 20, 2014 1.250 1.250 1.250 1.250 0 +0.03(+2.19%)
Mar 19, 2014 1.230 1.230 1.223 1.223 285 -0.01(-1.12%)
Mar 18, 2014 1.239 1.239 1.237 1.237 1,000 -0.01(-1.04%)
Mar 17, 2014 1.250 1.250 1.250 1.250 40 +0.00(+0.00%)
Mar 14, 2014 1.250 1.290 1.250 1.250 2,050 +0.00(+0.00%)
Mar 13, 2014 1.210 1.250 1.210 1.250 14,890 +0.04(+3.31%)
Mar 12, 2014 1.210 1.210 1.210 1.210 75 +0.00(+0.00%)
Mar 11, 2014 1.160 1.250 1.160 1.210 9,916 +0.03(+2.54%)
Mar 10, 2014 1.180 1.180 1.168 1.180 1,200 -0.02(-1.67%)
Mar 07, 2014 1.160 1.320 1.160 1.200 43,492 +0.05(+4.35%)
Mar 06, 2014 1.080 1.150 1.080 1.150 1,528 +0.05(+4.55%)
Mar 05, 2014 1.100 1.118 1.100 1.100 3,410 -0.02(-2.07%)
Mar 04, 2014 1.150 1.150 1.123 1.123 5,538 -0.03(-2.33%)
Mar 03, 2014 1.130 1.150 1.130 1.150 604 -0.00(-0.04%)
Feb 27, 2014 1.151 1.151 1.151 1.151 0 -0.03(-2.50%)
Feb 26, 2014 1.220 1.220 1.160 1.180 5,674 -0.05(-4.07%)
Feb 25, 2014 1.220 1.230 1.220 1.230 2,257 +0.01(+0.82%)
Feb 24, 2014 1.222 1.222 1.220 1.220 7,499 +0.00(+0.00%)
Feb 21, 2014 1.220 1.230 1.203 1.220 4,588 +0.02(+1.67%)
Feb 20, 2014 1.380 1.450 1.188 1.200 16,230 -0.13(-9.77%)
Feb 19, 2014 1.250 1.380 1.250 1.330 28,870 +0.09(+7.26%)
Feb 18, 2014 1.250 1.250 1.240 1.240 1,594 +0.00(+0.00%)
Feb 14, 2014 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 13, 2014 1.240 1.240 1.240 1.240 410 -0.01(-0.80%)
Feb 12, 2014 1.250 1.250 1.250 1.250 5,100 +0.00(+0.29%)
Feb 11, 2014 1.320 1.340 1.220 1.246 21,849 +0.02(+1.76%)
Feb 10, 2014 1.340 1.340 1.190 1.225 9,215 -0.12(-8.60%)
Feb 06, 2014 1.280 1.340 1.340 1.340 3,800 +0.08(+6.34%)
Feb 05, 2014 1.130 1.360 1.110 1.260 16,275 +0.08(+6.79%)
Feb 04, 2014 1.180 1.190 1.180 1.180 3,700 -0.01(-0.84%)
Feb 03, 2014 1.180 1.190 1.180 1.190 13,000 -0.05(-4.03%)
Jan 31, 2014 1.330 1.330 1.200 1.240 7,400 -0.10(-7.46%)
Jan 30, 2014 1.330 1.340 1.282 1.340 650 +0.02(+1.52%)
Jan 29, 2014 1.350 1.350 1.170 1.320 7,704 -0.02(-1.49%)
Jan 28, 2014 1.390 1.390 1.338 1.340 23,855 +0.02(+1.52%)
Jan 27, 2014 1.169 1.350 1.169 1.320 1,432 +0.05(+3.94%)
Jan 24, 2014 1.232 1.270 1.140 1.270 11,849 +0.02(+1.60%)
Jan 23, 2014 1.220 1.280 1.150 1.250 15,884 +0.04(+3.26%)
Jan 22, 2014 1.250 1.250 1.200 1.210 12,284 +0.04(+3.74%)
Jan 21, 2014 1.080 1.170 1.080 1.167 27,955 +0.09(+8.05%)
Jan 17, 2014 1.280 1.080 1.080 1.080 74,300 -0.08(-6.90%)
Jan 16, 2014 1.369 1.370 1.120 1.160 56,157 -0.15(-11.45%)
Jan 15, 2014 1.490 1.490 1.150 1.310 58,197 -0.29(-17.98%)
Jan 14, 2014 1.597 1.597 1.597 1.597 468 -0.04(-2.50%)
Jan 13, 2014 1.638 1.638 1.638 1.638 132 -0.00(-0.12%)
Jan 10, 2014 1.616 1.640 1.555 1.640 1,900 -0.03(-1.80%)
Jan 09, 2014 1.670 1.670 1.670 1.670 533 +0.00(+0.00%)
Jan 08, 2014 1.670 1.670 1.670 1.670 902 -0.08(-4.57%)
Jan 06, 2014 1.750 1.750 1.750 1.750 400 +0.08(+4.59%)
Jan 03, 2014 1.673 1.673 1.673 1.673 230 +0.00(+0.19%)
Jan 02, 2014 1.560 1.670 1.560 1.670 4,459 +0.15(+9.87%)
Dec 31, 2013 1.390 1.520 1.520 1.520 5,300 +0.16(+11.76%)
Dec 30, 2013 1.381 1.381 1.360 1.360 5,000 +0.00(+0.00%)
Dec 27, 2013 1.350 1.360 1.350 1.360 694 +0.05(+3.82%)
Dec 26, 2013 1.260 1.366 1.250 1.310 4,340 -0.05(-3.68%)
Dec 24, 2013 1.380 1.380 1.250 1.360 7,900 +0.02(+1.49%)
Dec 23, 2013 1.350 1.350 1.270 1.340 2,796 +0.06(+4.69%)
Dec 20, 2013 1.280 1.310 1.280 1.280 4,424 +0.00(+0.00%)
Dec 19, 2013 1.200 1.300 1.200 1.280 7,513 +0.07(+5.61%)
Dec 18, 2013 1.250 1.280 1.150 1.212 7,161 -0.06(-4.57%)
Dec 17, 2013 1.320 1.320 1.260 1.270 5,347 -0.01(-0.67%)
Dec 16, 2013 1.340 1.340 1.279 1.279 453 -0.06(-4.58%)
Dec 13, 2013 1.290 1.430 1.280 1.340 19,708 +0.04(+3.08%)
Dec 12, 2013 1.250 1.300 1.250 1.300 14,100 +0.10(+8.32%)
Dec 11, 2013 1.410 1.414 1.200 1.200 17,913 -0.27(-18.34%)
Dec 10, 2013 1.480 1.480 1.450 1.470 3,200 -0.04(-2.68%)
Dec 09, 2013 1.530 1.530 1.510 1.510 2,708 -0.03(-1.95%)
Dec 06, 2013 1.570 1.570 1.540 1.540 2,200 -0.07(-4.29%)
Dec 05, 2013 1.600 1.610 1.600 1.609 1,100 +0.06(+3.81%)
Dec 04, 2013 1.630 1.630 1.550 1.550 4,282 -0.05(-3.13%)
Dec 03, 2013 1.700 1.700 1.600 1.600 3,830 -0.05(-3.03%)
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.