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 )

2.560 -0.140 (-5.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2021 2.760 2.890 2.700 2.810 185,034 -0.03(-1.06%)
Sep 29, 2021 2.700 2.860 2.634 2.840 249,449 +0.14(+5.19%)
Sep 28, 2021 2.780 2.790 2.620 2.700 82,652 -0.05(-1.82%)
Sep 27, 2021 2.720 2.825 2.663 2.750 108,891 +0.03(+1.10%)
Sep 24, 2021 2.560 2.730 2.550 2.720 175,338 +0.09(+3.42%)
Sep 23, 2021 2.430 2.750 2.420 2.630 598,819 +0.17(+6.91%)
Sep 22, 2021 2.450 2.500 2.390 2.460 70,916 -0.01(-0.40%)
Sep 21, 2021 2.450 2.516 2.410 2.470 69,394 +0.02(+0.82%)
Sep 20, 2021 2.430 2.600 2.350 2.450 168,709 -0.03(-1.21%)
Sep 17, 2021 2.430 2.495 2.330 2.480 134,528 +0.09(+3.77%)
Sep 16, 2021 2.340 2.420 2.290 2.390 116,063 -0.05(-2.05%)
Sep 15, 2021 2.600 2.600 2.375 2.440 283,410 +0.14(+6.09%)
Sep 14, 2021 2.310 2.626 2.250 2.300 748,827 -0.01(-0.43%)
Sep 13, 2021 2.440 2.440 2.290 2.310 189,925 -0.08(-3.35%)
Sep 10, 2021 2.500 2.500 2.380 2.390 186,010 -0.09(-3.63%)
Sep 09, 2021 2.620 2.620 2.450 2.480 251,608 -0.13(-4.98%)
Sep 08, 2021 2.680 2.707 2.610 2.610 200,929 -0.10(-3.69%)
Sep 07, 2021 2.690 2.721 2.640 2.710 163,720 +0.03(+1.19%)
Sep 03, 2021 2.690 2.770 2.630 2.678 380,167 +0.02(+0.68%)
Sep 02, 2021 2.830 2.830 2.560 2.660 906,006 -0.19(-6.67%)
Sep 01, 2021 2.900 3.100 2.850 2.850 441,105 -0.12(-4.04%)
Aug 31, 2021 3.030 3.070 2.930 2.970 144,523 +0.04(+1.37%)
Aug 30, 2021 3.220 3.290 2.866 2.930 950,486 -0.39(-11.75%)
Aug 27, 2021 2.910 3.340 2.870 3.320 1,388,632 +0.55(+19.86%)
Aug 26, 2021 3.150 3.250 2.715 2.770 1,298,058 -0.61(-18.05%)
Aug 25, 2021 3.760 4.250 3.030 3.380 5,804,009 -0.34(-9.14%)
Aug 24, 2021 3.600 3.820 3.590 3.720 335,269 +0.12(+3.33%)
Aug 23, 2021 3.510 3.620 3.510 3.600 156,763 +0.10(+2.86%)
Aug 20, 2021 3.360 3.500 3.350 3.500 246,601 +0.08(+2.34%)
Aug 19, 2021 3.160 3.420 3.160 3.420 277,967 +0.15(+4.59%)
Aug 18, 2021 3.070 3.340 2.990 3.270 447,355 +0.21(+6.86%)
Aug 17, 2021 3.030 3.080 2.990 3.060 170,705 +0.00(+0.00%)
Aug 16, 2021 2.940 3.110 2.940 3.060 269,034 +0.12(+4.08%)
Aug 13, 2021 2.780 3.050 2.737 2.940 514,172 +0.10(+3.52%)
Aug 12, 2021 2.580 2.900 2.550 2.840 306,117 +0.22(+8.40%)
Aug 11, 2021 2.690 2.690 2.563 2.620 55,465 +0.00(+0.00%)
Aug 10, 2021 2.730 2.790 2.560 2.620 208,341 -0.12(-4.38%)
Aug 09, 2021 2.860 2.900 2.690 2.740 84,548 -0.10(-3.52%)
Aug 06, 2021 2.810 2.910 2.770 2.840 161,477 +0.01(+0.35%)
Aug 05, 2021 2.870 2.884 2.815 2.830 103,620 -0.04(-1.39%)
Aug 04, 2021 2.840 2.920 2.790 2.870 246,251 +0.03(+1.06%)
Aug 03, 2021 2.760 2.850 2.727 2.840 90,475 +0.03(+1.07%)
Aug 02, 2021 2.740 2.830 2.715 2.810 128,265 +0.08(+2.93%)
Jul 30, 2021 2.790 2.910 2.680 2.730 310,351 -0.14(-4.88%)
Jul 29, 2021 2.750 2.900 2.750 2.870 547,989 +0.12(+4.36%)
Jul 28, 2021 2.840 2.840 2.700 2.750 179,014 -0.06(-2.14%)
Jul 27, 2021 2.720 2.880 2.630 2.810 270,795 +0.05(+1.81%)
Jul 26, 2021 2.690 2.820 2.590 2.760 279,857 +0.03(+1.10%)
Jul 23, 2021 2.640 2.730 2.540 2.730 172,605 +0.06(+2.25%)
Jul 22, 2021 2.480 2.680 2.420 2.670 382,162 +0.17(+6.80%)
Jul 21, 2021 2.640 2.870 2.450 2.500 426,133 -0.13(-4.94%)
Jul 20, 2021 2.370 2.650 2.310 2.630 345,515 +0.21(+8.68%)
Jul 19, 2021 2.340 2.430 2.200 2.420 144,565 +0.01(+0.41%)
Jul 16, 2021 2.230 2.470 2.218 2.410 182,996 +0.13(+5.70%)
Jul 15, 2021 2.130 2.340 2.110 2.280 264,037 +0.11(+5.07%)
Jul 14, 2021 2.320 2.410 2.100 2.170 295,519 -0.10(-4.41%)
Jul 13, 2021 2.380 2.431 2.260 2.270 138,775 -0.18(-7.35%)
Jul 12, 2021 2.350 2.476 2.260 2.450 257,018 +0.07(+2.94%)
Jul 09, 2021 2.550 2.550 2.300 2.380 221,422 -0.09(-3.64%)
Jul 08, 2021 2.350 2.600 2.350 2.470 272,379 -0.01(-0.40%)
Jul 07, 2021 2.560 2.560 2.210 2.480 629,872 -0.08(-3.13%)
Jul 06, 2021 2.720 2.840 2.550 2.560 704,682 -0.38(-12.93%)
Jul 02, 2021 2.510 3.000 2.501 2.940 2,490,580 -0.10(-3.29%)
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.