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 )

2.678 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 4.670 4.850 4.610 4.850 36,189 +0.21(+4.53%)
Dec 30, 2021 4.750 4.890 4.610 4.640 73,015 -0.07(-1.49%)
Dec 29, 2021 4.740 4.915 4.585 4.710 146,964 +0.00(+0.00%)
Dec 28, 2021 4.650 4.740 4.550 4.710 53,882 +0.09(+1.95%)
Dec 27, 2021 4.500 4.800 4.450 4.620 104,563 +0.09(+1.99%)
Dec 23, 2021 4.670 4.670 4.520 4.530 73,710 -0.13(-2.79%)
Dec 22, 2021 4.610 4.760 4.460 4.660 81,780 +0.04(+0.87%)
Dec 21, 2021 4.490 4.790 4.490 4.620 95,672 +0.17(+3.82%)
Dec 20, 2021 4.840 5.096 4.280 4.450 416,719 -0.34(-7.10%)
Dec 17, 2021 4.520 4.900 4.520 4.790 68,934 +0.19(+4.13%)
Dec 16, 2021 4.720 5.000 4.470 4.600 90,551 -0.10(-2.13%)
Dec 15, 2021 4.190 4.800 4.140 4.700 191,637 +0.44(+10.33%)
Dec 14, 2021 4.930 5.050 4.110 4.260 1,028,412 -0.82(-16.14%)
Dec 13, 2021 5.100 5.120 4.900 5.080 329,407 -0.06(-1.17%)
Dec 10, 2021 5.220 5.295 5.040 5.140 244,134 +0.04(+0.78%)
Dec 09, 2021 5.000 5.200 5.000 5.100 194,419 +0.04(+0.79%)
Dec 08, 2021 5.270 5.278 4.950 5.060 178,146 -0.13(-2.50%)
Dec 07, 2021 5.000 5.190 4.839 5.190 244,512 +0.39(+8.13%)
Dec 06, 2021 4.520 4.880 4.450 4.800 281,134 +0.29(+6.43%)
Dec 03, 2021 4.540 4.611 4.420 4.510 203,860 +0.06(+1.35%)
Dec 02, 2021 4.290 4.540 4.275 4.450 130,022 +0.16(+3.73%)
Dec 01, 2021 4.280 4.640 4.250 4.290 311,033 +0.14(+3.37%)
Nov 30, 2021 4.230 4.330 4.160 4.150 249,083 -0.18(-4.16%)
Nov 29, 2021 4.460 4.560 4.260 4.330 543,333 -0.22(-4.84%)
Nov 26, 2021 4.500 4.747 4.460 4.550 742,169 -0.22(-4.61%)
Nov 24, 2021 4.500 4.840 4.060 4.770 1,176,740 +0.25(+5.53%)
Nov 23, 2021 4.250 4.619 4.130 4.520 1,042,940 +0.32(+7.62%)
Nov 22, 2021 3.800 4.220 3.661 4.200 894,082 +0.40(+10.53%)
Nov 19, 2021 3.590 3.850 3.330 3.800 809,688 +0.34(+9.83%)
Nov 18, 2021 3.150 3.460 3.320 3.460 857,708 +0.34(+10.90%)
Nov 17, 2021 2.820 3.220 2.820 3.120 408,478 +0.22(+7.59%)
Nov 16, 2021 2.840 2.910 2.780 2.900 241,110 +0.05(+1.75%)
Nov 15, 2021 2.870 2.890 2.830 2.850 132,797 -0.03(-1.04%)
Nov 12, 2021 2.990 2.996 2.815 2.880 155,183 -0.05(-1.71%)
Nov 11, 2021 2.920 3.046 2.900 2.930 152,992 +0.01(+0.34%)
Nov 10, 2021 2.960 2.900 2.920 286,067 -0.08(-2.67%)
Nov 09, 2021 3.070 3.150 2.900 3.000 281,121 -0.17(-5.36%)
Nov 08, 2021 3.070 3.230 3.070 3.170 277,710 +0.07(+2.26%)
Nov 05, 2021 3.110 3.250 3.050 3.100 291,799 -0.09(-2.82%)
Nov 04, 2021 3.200 3.370 2.900 3.190 1,269,290 -0.01(-0.31%)
Nov 03, 2021 3.420 3.680 3.159 3.200 1,829,349 -0.57(-15.12%)
Nov 02, 2021 7.780 8.769 3.710 3.770 8,906,561 -4.04(-51.73%)
Nov 01, 2021 7.050 7.990 6.800 7.810 1,479,591 +1.01(+14.85%)
Oct 29, 2021 6.190 7.040 5.880 6.800 1,203,484 +0.61(+9.85%)
Oct 28, 2021 6.140 6.470 5.800 6.190 1,522,829 +0.18(+3.00%)
Oct 27, 2021 5.000 6.380 5.000 6.010 942,820 +1.05(+21.17%)
Oct 26, 2021 4.500 4.960 515,702 +0.47(+10.47%)
Oct 25, 2021 4.160 4.490 4.100 4.490 214,102 +0.34(+8.19%)
Oct 22, 2021 3.980 4.150 3.900 4.150 248,608 +0.18(+4.53%)
Oct 21, 2021 3.830 4.030 3.830 3.970 233,443 +0.10(+2.58%)
Oct 20, 2021 3.810 3.940 3.788 3.870 174,551 +0.07(+1.84%)
Oct 19, 2021 3.790 3.870 3.717 3.800 186,330 +0.03(+0.80%)
Oct 18, 2021 3.800 3.837 3.710 3.770 195,828 -0.01(-0.26%)
Oct 15, 2021 3.590 3.780 3.450 3.780 387,953 +0.26(+7.39%)
Oct 14, 2021 3.280 3.580 3.200 3.520 327,961 +0.25(+7.65%)
Oct 13, 2021 3.130 3.400 3.130 3.270 201,358 +0.08(+2.51%)
Oct 12, 2021 3.120 3.220 3.056 3.190 52,785 +0.04(+1.27%)
Oct 11, 2021 3.170 3.190 3.050 3.150 59,609 +0.05(+1.61%)
Oct 08, 2021 2.884 3.120 2.884 3.100 242,682 +0.21(+7.27%)
Oct 07, 2021 3.010 3.010 2.880 2.890 53,174 -0.07(-2.36%)
Oct 06, 2021 2.870 2.980 2.830 2.960 98,522 +0.05(+1.72%)
Oct 05, 2021 2.800 2.950 2.770 2.910 77,446 +0.06(+2.11%)
Oct 04, 2021 2.900 2.900 2.760 2.850 65,421 +0.00(+0.00%)
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.