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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 30, 2020 0.9700 0.9900 0.8000 0.8700 650,025 -0.11(-11.20%)
Nov 27, 2020 1.130 1.130 0.9510 0.9797 1,466,800 -0.17(-14.81%)
Nov 25, 2020 0.9700 1.190 0.9300 1.150 4,297,800 +0.08(+7.48%)
Nov 24, 2020 0.8600 1.160 0.8400 1.070 3,403,748 +0.21(+24.42%)
Nov 23, 2020 0.7900 0.8900 0.7700 0.8600 634,708 +0.07(+9.33%)
Nov 20, 2020 0.7400 0.7995 0.7400 0.7866 215,800 +0.02(+2.16%)
Nov 19, 2020 0.7400 0.7600 0.7300 0.7700 109,551 +0.04(+5.26%)
Nov 18, 2020 0.7100 0.7700 0.7051 0.7315 201,120 +0.01(+1.32%)
Nov 17, 2020 0.7200 0.7227 0.7026 0.7220 50,572 +0.01(+0.78%)
Nov 16, 2020 0.7300 0.7300 0.7010 0.7164 60,866 -0.01(-1.28%)
Nov 13, 2020 0.7117 0.7800 0.7080 0.7257 152,400 +0.02(+2.21%)
Nov 12, 2020 0.7000 0.7600 0.7000 0.7100 488,143 -0.01(-0.98%)
Nov 11, 2020 0.7216 0.7216 0.6999 0.7170 128,627 -0.00(-0.42%)
Nov 10, 2020 0.7100 0.7700 0.6900 0.7200 224,145 +0.00(+0.00%)
Nov 09, 2020 0.6900 0.7900 0.6900 0.7200 551,567 +0.02(+2.13%)
Nov 06, 2020 0.7171 0.7364 0.6821 0.7050 190,900 -0.03(-3.42%)
Nov 05, 2020 0.7300 0.7400 0.7100 0.7300 78,457 +0.00(+0.00%)
Nov 04, 2020 0.7100 0.7600 0.6900 0.7300 67,449 +0.03(+4.29%)
Nov 03, 2020 0.7000 0.7200 0.6800 0.7000 133,861 +0.01(+0.72%)
Nov 02, 2020 0.7003 0.7299 0.6901 0.6950 94,392 -0.01(-0.73%)
Oct 30, 2020 0.7600 0.7600 0.6950 0.7001 242,000 -0.08(-10.42%)
Oct 29, 2020 0.7401 0.7999 0.7400 0.7815 147,481 +0.04(+5.61%)
Oct 28, 2020 0.7800 0.7800 0.7300 0.7400 555,808 -0.08(-9.76%)
Oct 27, 2020 0.7765 0.9449 0.7397 0.8200 1,632,408 +0.05(+6.49%)
Oct 26, 2020 0.8300 0.8400 0.7700 0.7700 430,842 -0.15(-16.30%)
Oct 23, 2020 0.9400 0.9500 0.8200 0.9200 1,796,300 -0.15(-14.02%)
Oct 22, 2020 1.220 1.330 0.9200 1.070 34,352,244 +0.20(+22.99%)
Oct 21, 2020 0.7400 0.9000 0.6700 0.8700 4,098,204 +0.15(+21.51%)
Oct 20, 2020 0.6949 0.7450 0.6901 0.7160 77,393 +0.03(+3.77%)
Oct 19, 2020 0.6900 0.7100 0.6600 0.6900 180,472 -0.04(-5.53%)
Oct 16, 2020 0.7555 0.7800 0.6641 0.7304 218,100 -0.06(-7.54%)
Oct 15, 2020 0.8100 0.8200 0.7201 0.7900 521,615 +0.01(+1.54%)
Oct 14, 2020 0.8400 0.8400 0.7425 0.7780 356,948 +0.01(+0.89%)
Oct 13, 2020 0.8400 0.9700 0.7200 0.7711 3,565,206 -0.07(-8.02%)
Oct 12, 2020 0.7300 0.8800 0.7067 0.8383 1,315,832 +0.10(+13.28%)
Oct 09, 2020 0.6887 0.7400 0.6603 0.7400 195,900 +0.03(+4.23%)
Oct 08, 2020 0.6800 0.7450 0.6714 0.7100 156,052 +0.04(+5.95%)
Oct 07, 2020 0.6400 0.6800 0.6400 0.6701 5,272 +0.02(+3.09%)
Oct 06, 2020 0.6700 0.6800 0.6500 0.6500 23,332 -0.01(-1.52%)
Oct 05, 2020 0.6392 0.6789 0.6382 0.6600 15,321 -0.01(-1.49%)
Oct 02, 2020 0.6300 0.6700 0.6100 0.6700 22,500 +0.00(+0.06%)
Oct 01, 2020 0.6251 0.6700 0.6251 0.6696 9,317 -0.01(-0.95%)
Sep 30, 2020 0.6600 0.6800 0.6410 0.6760 26,857 +0.03(+4.81%)
Sep 29, 2020 0.6200 0.6592 0.5831 0.6450 58,363 +0.05(+7.88%)
Sep 28, 2020 0.5900 0.6050 0.5807 0.5979 49,704 -0.01(-1.17%)
Sep 25, 2020 0.5930 0.6280 0.5900 0.6050 16,500 +0.03(+4.31%)
Sep 24, 2020 0.6100 0.6100 0.5700 0.5800 63,978 -0.03(-5.09%)
Sep 23, 2020 0.6400 0.6400 0.6111 0.6111 26,046 -0.03(-3.99%)
Sep 22, 2020 0.6102 0.6490 0.6102 0.6365 145,923 +0.01(+1.82%)
Sep 21, 2020 0.6125 0.6632 0.6100 0.6251 22,365 +0.01(+0.82%)
Sep 18, 2020 0.6000 0.6300 0.6000 0.6200 23,900 -0.01(-1.27%)
Sep 17, 2020 0.6600 0.6790 0.6000 0.6280 35,335 -0.04(-6.42%)
Sep 16, 2020 0.6856 0.7078 0.6500 0.6711 32,587 -0.02(-2.74%)
Sep 15, 2020 0.6301 0.6900 0.6213 0.6900 86,181 +0.05(+8.44%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6363 30,833 +0.02(+2.63%)
Sep 11, 2020 0.6010 0.6399 0.6010 0.6200 8,700 +0.01(+1.64%)
Sep 10, 2020 0.6001 0.6440 0.6001 0.6100 12,092 -0.01(-1.63%)
Sep 09, 2020 0.6440 0.6640 0.6000 0.6201 19,511 -0.01(-1.57%)
Sep 08, 2020 0.6500 0.6700 0.6300 0.6300 21,892 -0.02(-2.93%)
Sep 04, 2020 0.6937 0.7000 0.6266 0.6490 90,400 -0.05(-7.27%)
Sep 03, 2020 0.7100 0.7138 0.6612 0.6999 163,431 -0.01(-1.95%)
Sep 02, 2020 0.7123 0.7500 0.7102 0.7138 118,216 -0.01(-0.86%)
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.