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 )

2.310 -0.010 (-0.44%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 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 29, 2015 0.7900 0.7500 0.7500 0.7500 3,800 -0.05(-6.25%)
Oct 28, 2015 0.8120 0.8300 0.8000 0.8000 4,669 -0.01(-1.23%)
Oct 26, 2015 0.7800 0.8100 0.7800 0.8100 35 +0.04(+5.19%)
Oct 23, 2015 0.7600 0.7779 0.7600 0.7700 2,721 -0.00(-0.19%)
Oct 22, 2015 0.7715 0.7715 0.7715 0.7715 434 -0.02(-2.96%)
Oct 20, 2015 0.8000 0.7950 0.7950 0.7950 1,600 -0.03(-4.22%)
Sep 29, 2015 0.8300 0.8300 0.8300 0.8300 8 +0.00(+0.07%)
Sep 25, 2015 0.7900 0.8294 0.8294 0.8294 400 +0.05(+6.33%)
Sep 24, 2015 0.7910 0.7910 0.7800 0.7800 2,000 -0.02(-2.50%)
Sep 23, 2015 0.7500 0.8000 0.7500 0.8000 2,489 +0.05(+6.67%)
Sep 18, 2015 0.7800 0.7800 0.7500 0.7500 52 -0.03(-3.85%)
Sep 17, 2015 0.7299 0.7800 0.7299 0.7800 2,420 +0.07(+9.86%)
Sep 16, 2015 0.7800 0.7800 0.6700 0.7100 1,403 -0.07(-8.97%)
Sep 15, 2015 0.7800 0.7800 0.7800 0.7800 100 -0.02(-2.51%)
Sep 14, 2015 0.8417 0.8417 0.8001 0.8001 675 -0.04(-4.92%)
Sep 11, 2015 0.9201 0.9201 0.7820 0.8415 13,649 -0.09(-9.36%)
Sep 09, 2015 0.9200 0.9300 0.9200 0.9284 86 +0.01(+0.91%)
Sep 08, 2015 0.9100 0.9210 0.9100 0.9200 10,410 +0.00(+0.00%)
Sep 01, 2015 0.9400 0.9200 0.9200 0.9200 1,000 -0.02(-1.60%)
Aug 31, 2015 0.9350 0.9350 0.9350 0.9350 100 +0.02(+2.72%)
Aug 28, 2015 0.9101 0.9102 0.9101 0.9102 350 +0.01(+0.56%)
Aug 27, 2015 0.9050 0.9051 0.9050 0.9051 537 +0.01(+0.58%)
Aug 26, 2015 0.8999 0.8999 0.8999 0.8999 100 +0.02(+2.26%)
Aug 24, 2015 0.9900 0.9900 0.8800 0.8800 45 -0.11(-11.09%)
Aug 21, 2015 0.9898 0.9898 0.9898 0.9898 100 -0.00(-0.02%)
Aug 20, 2015 0.9900 0.9900 0.9900 0.9900 300 -0.01(-1.01%)
Aug 19, 2015 1.000 1.000 1.000 1.000 1,917 -0.01(-0.98%)
Aug 17, 2015 1.060 1.060 1.010 1.010 1 +0.01(+0.99%)
Aug 13, 2015 1.030 1.030 1.000 1.000 15 -0.05(-4.75%)
Aug 11, 2015 1.050 1.050 1.050 1.050 100 +0.08(+8.25%)
Aug 10, 2015 0.9700 0.9700 0.9700 0.9700 153 -0.03(-3.00%)
Aug 07, 2015 0.9700 1.000 0.9682 1.000 2,536 +0.06(+6.95%)
Aug 06, 2015 0.9350 0.9350 0.9350 0.9350 500 +0.03(+2.75%)
Aug 05, 2015 0.9100 0.9100 0.9100 0.9100 799 +0.01(+1.22%)
Aug 04, 2015 0.8990 0.8990 0.8990 0.8990 1,530 -0.01(-1.03%)
Aug 03, 2015 0.9000 0.9084 0.9000 0.9084 4,109 +0.05(+5.63%)
Jul 31, 2015 0.8580 0.8600 0.8580 0.8600 2,194 -0.04(-4.44%)
Jul 29, 2015 0.8000 0.9000 0.9000 0.9000 5,700 -0.05(-5.26%)
Jul 28, 2015 1.000 1.000 0.8311 0.9500 12,108 -0.05(-5.09%)
Jul 27, 2015 1.010 1.010 1.001 1.001 563 +0.01(+1.11%)
Jul 24, 2015 1.059 1.070 0.9900 0.9900 12,292 -0.07(-6.60%)
Jul 23, 2015 1.150 1.150 1.060 1.060 3,300 -0.00(-0.01%)
Jul 22, 2015 1.110 1.120 1.060 1.060 2,750 -0.08(-7.01%)
Jul 21, 2015 1.140 1.140 1.140 1.140 200 +0.00(+0.01%)
Jul 20, 2015 1.150 1.150 1.140 1.140 2,700 -0.01(-0.88%)
Jul 16, 2015 1.150 1.150 1.150 1.150 2,300 -0.03(-2.54%)
Jul 15, 2015 1.130 1.200 1.130 1.180 10,310 +0.04(+3.51%)
Jul 13, 2015 1.200 1.140 1.140 1.140 4,200 +0.01(+0.88%)
Jul 09, 2015 1.150 1.130 1.130 1.130 1,400 +0.09(+8.95%)
Jul 08, 2015 1.040 1.040 1.037 1.037 1,600 -0.06(-5.71%)
Jul 01, 2015 1.170 1.100 1.100 1.100 7,400 -0.07(-5.98%)
Jun 30, 2015 1.170 1.170 1.170 1.170 790 -0.04(-3.31%)
Jun 23, 2015 1.210 1.210 1.210 1.210 80 +0.00(+0.00%)
Jun 18, 2015 1.210 1.210 1.210 1.210 2,000 -0.03(-2.42%)
Jun 16, 2015 1.220 1.240 1.210 1.240 17 -0.02(-1.59%)
Jun 15, 2015 1.260 1.260 1.260 1.260 5,634 -0.04(-3.08%)
Jun 11, 2015 1.300 1.300 1.300 1.300 3 -0.01(-0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 2,300 -0.03(-2.24%)
Jun 08, 2015 1.340 1.340 1.340 1.340 1,000 +0.03(+2.29%)
Jun 05, 2015 1.313 1.313 1.310 1.310 1,406 +0.00(+0.00%)
Jun 02, 2015 1.310 1.310 1.310 1.310 700 +0.00(+0.00%)
Jun 01, 2015 1.300 1.310 1.300 1.310 1,600 +0.02(+1.55%)
May 29, 2015 1.290 1.300 1.290 1.290 1,166 +0.00(+0.00%)
May 28, 2015 1.290 1.290 1.290 1.290 110 -0.02(-1.53%)
May 27, 2015 1.330 1.330 1.300 1.310 1,100 +0.02(+1.55%)
May 22, 2015 1.300 1.290 1.290 1.290 1,000 -0.01(-0.77%)
May 21, 2015 1.280 1.300 1.280 1.300 2,917 +0.05(+3.99%)
May 20, 2015 1.250 1.250 1.250 1.250 597 +0.01(+0.81%)
May 18, 2015 1.240 1.240 1.240 1.240 300 -0.01(-0.80%)
May 15, 2015 1.259 1.259 1.250 1.250 608 -0.00(-0.16%)
May 13, 2015 1.250 1.252 1.252 1.252 300 -0.02(-1.42%)
May 07, 2015 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
May 05, 2015 1.200 1.260 1.200 1.250 10 +0.06(+5.04%)
May 04, 2015 1.180 1.200 1.180 1.190 2,830 -0.05(-4.12%)
May 01, 2015 1.200 1.270 1.200 1.241 4,565 +0.04(+3.43%)
Apr 30, 2015 1.200 1.200 1.200 1.200 110 -0.03(-2.44%)
Apr 29, 2015 1.230 1.240 1.230 1.230 2,230 -0.02(-1.60%)
Apr 28, 2015 1.230 1.250 1.230 1.250 1,092 +0.05(+4.17%)
Apr 27, 2015 1.200 1.200 1.200 1.200 1,099 -0.07(-5.51%)
Apr 24, 2015 1.290 1.290 1.270 1.270 1,600 -0.04(-3.05%)
Apr 23, 2015 1.320 1.320 1.310 1.310 2,116 -0.01(-0.76%)
Apr 22, 2015 1.320 1.320 1.320 1.320 190 +0.00(+0.00%)
Apr 21, 2015 1.290 1.320 1.285 1.320 7,134 +0.03(+2.33%)
Apr 20, 2015 1.290 1.290 1.270 1.290 910 +0.00(+0.37%)
Apr 17, 2015 1.280 1.285 1.277 1.285 822 +0.03(+2.00%)
Apr 16, 2015 1.217 1.260 1.217 1.260 1,897 +0.06(+5.00%)
Apr 15, 2015 1.200 1.200 1.200 1.200 3,791 +0.04(+3.45%)
Apr 10, 2015 1.210 1.210 1.160 1.160 2 -0.04(-3.33%)
Apr 09, 2015 1.230 1.340 1.150 1.200 24,309 +0.00(+0.00%)
Apr 08, 2015 1.100 1.290 1.000 1.200 45,591 +0.10(+9.09%)
Apr 07, 2015 1.100 1.100 1.100 1.100 600 -0.02(-1.79%)
Apr 06, 2015 1.120 1.120 1.120 1.120 2,400 +0.00(+0.00%)
Apr 02, 2015 1.110 1.120 1.120 1.120 8,100 +0.00(+0.00%)
Apr 01, 2015 1.200 1.200 1.120 1.120 1,500 -0.04(-3.45%)
Mar 31, 2015 1.170 1.180 1.155 1.160 5,917 -0.07(-5.69%)
Mar 30, 2015 1.370 1.400 1.230 1.230 14,443 -0.14(-10.22%)
Mar 27, 2015 1.400 1.460 1.370 1.370 5,100 -0.03(-2.14%)
Mar 26, 2015 1.410 1.470 1.400 1.400 4,300 -0.02(-1.41%)
Mar 25, 2015 1.410 1.450 1.410 1.420 6,389 +0.01(+0.71%)
Mar 24, 2015 1.420 1.470 1.410 1.410 8,342 -0.03(-2.08%)
Mar 23, 2015 1.350 1.520 1.350 1.440 16,650 +0.09(+6.67%)
Mar 20, 2015 1.350 1.410 1.160 1.350 25,569 -0.03(-2.17%)
Mar 19, 2015 1.300 1.380 1.300 1.380 5,215 +0.08(+6.16%)
Mar 16, 2015 1.240 1.300 1.300 1.300 3,500 +0.06(+4.83%)
Mar 12, 2015 1.270 1.290 1.240 1.240 38 -0.01(-0.80%)
Mar 11, 2015 1.230 1.250 1.230 1.250 1,125 +0.02(+1.63%)
Mar 10, 2015 1.220 1.230 1.220 1.230 610 -0.02(-1.60%)
Mar 09, 2015 1.230 1.250 1.230 1.250 4,700 +0.02(+1.63%)
Mar 06, 2015 1.200 1.250 1.200 1.230 10,386 +0.07(+6.03%)
Mar 05, 2015 1.220 1.220 1.160 1.160 5,973 -0.09(-7.20%)
Mar 04, 2015 1.250 1.250 1.250 1.250 704 +0.00(+0.00%)
Mar 03, 2015 1.250 1.250 1.250 1.250 896 -0.02(-1.57%)
Feb 27, 2015 1.270 1.280 1.270 1.270 50 +0.00(+0.00%)
Feb 26, 2015 1.250 1.270 1.250 1.270 1,770 -0.01(-0.78%)
Feb 25, 2015 1.310 1.310 1.280 1.280 2,401 -0.04(-3.03%)
Feb 24, 2015 1.320 1.350 1.350 1.320 3,151 -0.03(-2.22%)
Feb 23, 2015 1.350 1.380 1.346 1.350 10,440 -0.01(-0.97%)
Feb 19, 2015 1.350 1.363 1.363 1.363 3,300 -0.02(-1.22%)
Feb 18, 2015 1.380 1.380 1.380 1.380 370 +0.00(+0.36%)
Feb 17, 2015 1.375 1.375 1.375 1.375 1,302 -0.03(-2.48%)
Feb 13, 2015 1.470 1.410 1.410 1.410 900 -0.05(-3.42%)
Feb 12, 2015 1.444 1.460 1.444 1.460 3,678 +0.02(+1.39%)
Feb 11, 2015 1.440 1.440 1.440 1.440 1,105 +0.01(+0.69%)
Feb 10, 2015 1.410 1.440 1.400 1.430 15,400 +0.07(+5.15%)
Feb 09, 2015 1.367 1.367 1.360 1.360 750 +0.00(+0.00%)
Feb 06, 2015 1.260 1.400 1.259 1.360 28,134 +0.09(+7.09%)
Feb 05, 2015 1.230 1.270 1.230 1.270 2,800 +0.07(+5.83%)
Feb 04, 2015 1.330 1.430 1.150 1.200 12,380 -0.12(-9.08%)
Feb 03, 2015 1.250 1.320 1.250 1.320 3,100 +0.05(+3.93%)
Feb 02, 2015 1.350 1.350 1.270 1.270 3,710 -0.06(-4.51%)
Jan 30, 2015 1.390 1.390 1.330 1.330 8,552 -0.04(-2.93%)
Jan 29, 2015 1.370 1.440 1.370 1.370 9,700 -0.04(-2.83%)
Jan 28, 2015 1.410 1.410 1.410 1.410 1,000 -0.01(-0.70%)
Jan 27, 2015 1.360 1.420 1.360 1.420 1,757 +0.01(+0.71%)
Jan 26, 2015 1.359 1.410 1.350 1.410 1,763 +0.01(+0.72%)
Jan 23, 2015 1.480 1.480 1.290 1.400 4,373 -0.04(-2.78%)
Jan 22, 2015 1.500 1.520 1.440 1.440 19,399 -0.04(-2.60%)
Jan 21, 2015 1.350 1.480 1.350 1.478 12,547 -0.02(-1.44%)
Jan 20, 2015 1.450 1.500 1.441 1.500 3,948 +0.09(+6.38%)
Jan 16, 2015 1.530 1.530 1.400 1.410 5,476 -0.05(-3.42%)
Jan 15, 2015 1.700 1.700 1.450 1.460 39,201 +0.02(+1.39%)
Jan 14, 2015 1.510 1.510 1.420 1.440 7,721 +0.00(+0.00%)
Jan 13, 2015 1.550 1.760 1.390 1.440 100,310 -0.11(-7.10%)
Jan 12, 2015 1.350 1.680 1.350 1.550 29,514 -0.22(-12.38%)
Jan 09, 2015 1.800 1.800 1.740 1.769 3,747 -0.04(-2.27%)
Jan 08, 2015 1.770 1.950 1.710 1.810 43,338 +0.07(+4.02%)
Jan 07, 2015 1.742 1.742 1.510 1.740 49,990 +0.01(+0.41%)
Jan 06, 2015 1.733 1.733 1.733 1.733 298 +0.03(+1.94%)
Jan 05, 2015 1.850 1.850 1.650 1.700 9,616 -0.24(-12.35%)
Jan 02, 2015 1.969 1.969 1.940 1.940 4,557 +0.03(+1.55%)
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%)
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.