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 )

2.240 -0.050 (-2.18%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Feb 28, 2019 1.040 1.040 1.040 1.040 332 -0.01(-1.11%)
Feb 27, 2019 1.090 1.090 1.052 1.052 861 -0.05(-4.38%)
Feb 26, 2019 1.100 1.100 1.100 1.100 44 +0.00(+0.00%)
Feb 25, 2019 1.120 1.120 1.100 1.100 481 +0.10(+10.00%)
Feb 22, 2019 1.065 1.065 1.000 1.000 2,000 -0.06(-5.66%)
Feb 21, 2019 1.060 1.060 1.060 1.060 73 +0.00(+0.00%)
Feb 20, 2019 1.060 1.060 1.060 1.060 114 +0.00(+0.00%)
Feb 19, 2019 1.060 1.060 1.060 1.060 124 +0.00(+0.00%)
Feb 15, 2019 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Feb 14, 2019 1.060 1.060 1.050 1.060 3,958 -0.01(-0.93%)
Feb 13, 2019 0.9800 1.080 0.9211 1.070 9,806 +0.12(+12.61%)
Feb 12, 2019 0.9200 1.190 0.9200 0.9501 40,501 +0.01(+0.65%)
Feb 11, 2019 0.9440 0.9440 0.9440 0.9440 18 +0.00(+0.43%)
Feb 08, 2019 0.9300 0.9400 0.9200 0.9400 1,300 +0.02(+2.17%)
Feb 07, 2019 0.9419 0.9419 0.9200 0.9200 1,980 -0.01(-1.08%)
Feb 06, 2019 0.9300 0.9300 0.9300 0.9300 1,818 -0.00(-0.01%)
Feb 05, 2019 0.9547 0.9547 0.9301 0.9301 533 -0.02(-2.59%)
Feb 04, 2019 0.9505 0.9548 0.9462 0.9548 3,044 +0.01(+1.57%)
Feb 01, 2019 0.9400 0.9400 0.9400 0.9400 5,000 +0.03(+3.31%)
Jan 31, 2019 0.9180 0.9180 0.9003 0.9099 1,888 +0.02(+1.84%)
Jan 30, 2019 0.9346 0.9346 0.8935 0.8935 1,480 +0.00(+0.38%)
Jan 29, 2019 0.8885 0.9300 0.8885 0.8901 580 +0.01(+1.15%)
Jan 28, 2019 0.9500 0.9500 0.8800 0.8800 9,111 -0.07(-7.37%)
Jan 25, 2019 0.9800 0.9900 0.9500 0.9500 13,700 -0.04(-4.05%)
Jan 24, 2019 0.9300 1.190 0.9300 0.9901 40,157 +0.06(+6.46%)
Jan 23, 2019 0.9176 0.9347 0.9176 0.9300 1,072 -0.02(-2.45%)
Jan 22, 2019 0.9700 0.9700 0.9500 0.9534 1,755 -0.05(-4.66%)
Jan 18, 2019 1.000 1.000 1.000 1.000 300 +0.05(+4.89%)
Jan 17, 2019 0.9700 1.010 0.9534 0.9534 37,318 -0.01(-0.57%)
Jan 16, 2019 0.9500 0.9589 0.9500 0.9589 2,709 -0.00(-0.10%)
Jan 15, 2019 0.9600 0.9608 0.9500 0.9599 2,533 -0.04(-4.00%)
Jan 14, 2019 1.010 1.010 0.9502 0.9999 5,912 +0.01(+1.00%)
Jan 11, 2019 0.9900 0.9900 0.9900 0.9900 400 +0.01(+1.02%)
Jan 10, 2019 0.9800 1.026 0.9800 0.9800 7,723 +0.00(+0.00%)
Jan 09, 2019 0.9899 0.9899 0.9800 0.9800 2,548 +0.02(+2.08%)
Jan 08, 2019 0.9300 0.9600 0.9300 0.9600 1,479 +0.02(+1.82%)
Jan 07, 2019 0.9692 0.9692 0.9428 0.9428 638 +0.00(+0.30%)
Jan 04, 2019 0.9300 0.9400 0.9300 0.9400 1,500 +0.00(+0.00%)
Jan 03, 2019 0.9596 0.9596 0.9400 0.9400 874 -0.03(-3.09%)
Jan 02, 2019 0.9701 0.9701 0.9700 0.9700 2,780 +0.02(+2.11%)
Dec 31, 2018 0.8100 0.9500 0.7700 0.9500 9,700 +0.10(+11.76%)
Dec 28, 2018 0.9000 0.9000 0.7600 0.8500 37,500 +0.00(+0.00%)
Dec 27, 2018 0.9660 0.9661 0.8500 0.8500 18,762 -0.07(-7.61%)
Dec 26, 2018 0.9300 0.9765 0.9000 0.9200 13,683 -0.03(-3.16%)
Dec 24, 2018 1.010 1.010 0.9500 0.9500 15,900 -0.10(-9.52%)
Dec 21, 2018 1.070 1.100 0.9800 1.050 16,700 +0.03(+2.94%)
Dec 20, 2018 1.102 1.160 0.9741 1.020 42,989 -0.13(-11.30%)
Dec 19, 2018 1.180 1.180 1.120 1.150 28,117 -0.02(-1.43%)
Dec 18, 2018 1.160 1.200 1.160 1.167 9,565 -0.01(-1.13%)
Dec 17, 2018 1.160 1.180 1.160 1.180 1,586 +0.00(+0.00%)
Dec 14, 2018 1.160 1.200 1.160 1.180 9,300 -0.01(-1.17%)
Dec 13, 2018 1.230 1.230 1.190 1.194 8,921 +0.01(+1.19%)
Dec 12, 2018 1.230 1.250 1.180 1.180 9,696 -0.01(-0.76%)
Dec 11, 2018 1.220 1.220 1.170 1.189 3,994 +0.03(+2.69%)
Dec 10, 2018 1.165 1.170 1.150 1.158 11,552 -0.00(-0.18%)
Dec 07, 2018 1.210 1.210 1.160 1.160 46,400 -0.07(-5.69%)
Dec 06, 2018 1.160 1.300 1.150 1.230 97,776 +0.04(+3.36%)
Dec 04, 2018 1.160 1.190 1.160 1.190 600 +0.02(+1.67%)
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.