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 (%)
Sep 30, 2016 1.930 1.950 1.850 1.860 29,561 +0.00(+0.00%)
Sep 29, 2016 1.900 1.966 1.830 1.860 29,435 +0.03(+1.64%)
Sep 28, 2016 1.800 1.943 1.770 1.830 53,194 -0.02(-1.08%)
Sep 27, 2016 1.870 1.880 1.770 1.850 42,323 -0.03(-1.60%)
Sep 26, 2016 1.860 1.910 1.860 1.880 21,504 -0.02(-1.05%)
Sep 23, 2016 1.980 1.980 1.860 1.900 42,382 +0.00(+0.00%)
Sep 22, 2016 1.880 1.990 1.840 1.900 85,198 +0.00(+0.06%)
Sep 21, 2016 1.920 1.920 1.840 1.899 33,893 +0.05(+2.64%)
Sep 20, 2016 1.950 1.950 1.840 1.850 52,554 -0.03(-1.59%)
Sep 19, 2016 1.980 2.010 1.850 1.880 80,888 +0.04(+2.17%)
Sep 16, 2016 2.050 2.050 1.770 1.840 134,657 -0.16(-8.00%)
Sep 15, 2016 1.860 2.050 1.810 2.000 107,123 +0.12(+6.38%)
Sep 14, 2016 1.800 1.970 1.710 1.880 164,942 +0.13(+7.43%)
Sep 13, 2016 1.800 1.820 1.710 1.750 59,937 +0.01(+0.64%)
Sep 12, 2016 1.610 1.800 1.610 1.739 79,114 -0.05(-2.93%)
Sep 09, 2016 1.950 1.950 1.790 1.791 66,133 -0.14(-7.19%)
Sep 08, 2016 1.800 2.180 1.800 1.930 495,737 +0.06(+2.96%)
Sep 07, 2016 1.840 1.880 1.790 1.875 57,294 +0.10(+5.91%)
Sep 06, 2016 1.880 1.880 1.730 1.770 38,507 -0.01(-0.56%)
Sep 02, 2016 1.880 1.780 1.780 1.780 51,200 -0.05(-2.73%)
Sep 01, 2016 1.700 1.840 1.690 1.830 28,042 +0.12(+7.02%)
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%)
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.