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 (%)
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%)
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.