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 )

2.780 +0.100 (+3.73%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Apr 30, 2021 2.070 2.350 2.050 2.300 1,204,800 +0.20(+9.52%)
Apr 29, 2021 2.190 2.220 2.000 2.100 414,444 -0.09(-4.11%)
Apr 28, 2021 2.130 2.250 2.110 2.190 283,514 +0.01(+0.46%)
Apr 27, 2021 2.240 2.290 2.150 2.180 342,019 -0.20(-8.40%)
Apr 26, 2021 2.550 2.650 2.210 2.380 1,619,095 -0.12(-4.80%)
Apr 23, 2021 1.980 2.650 1.980 2.500 4,807,100 +0.54(+27.55%)
Apr 22, 2021 1.910 2.100 1.900 1.960 553,807 +0.07(+3.64%)
Apr 21, 2021 1.920 2.130 1.880 1.891 337,170 -0.03(-1.51%)
Apr 20, 2021 1.950 1.980 1.900 1.920 270,955 -0.01(-0.52%)
Apr 19, 2021 1.900 1.990 1.900 1.930 278,096 -0.02(-1.03%)
Apr 16, 2021 2.130 2.160 1.950 1.950 193,600 -0.17(-8.02%)
Apr 15, 2021 2.080 2.220 2.060 2.120 295,216 +0.11(+5.47%)
Apr 14, 2021 2.180 2.300 2.010 2.010 283,230 -0.23(-10.27%)
Apr 13, 2021 2.080 2.840 2.080 2.240 2,308,764 +0.09(+4.19%)
Apr 12, 2021 2.200 2.268 2.150 2.150 365,345 -0.18(-7.73%)
Apr 09, 2021 2.440 2.490 2.320 2.330 202,500 -0.19(-7.54%)
Apr 08, 2021 2.520 2.850 2.450 2.520 427,212 +0.01(+0.40%)
Apr 07, 2021 2.620 2.740 2.510 2.510 340,715 -0.29(-10.36%)
Apr 06, 2021 2.820 2.950 2.730 2.800 198,043 -0.12(-4.11%)
Apr 05, 2021 3.160 3.240 2.900 2.920 350,451 -0.32(-9.88%)
Apr 01, 2021 3.380 3.380 3.100 3.240 118,400 -0.10(-2.99%)
Mar 31, 2021 3.410 3.520 3.140 3.340 76,849 +0.07(+2.14%)
Mar 30, 2021 3.330 3.331 3.090 3.270 93,895 -0.07(-2.10%)
Mar 29, 2021 3.510 3.540 3.247 3.340 176,926 -0.28(-7.73%)
Mar 26, 2021 3.640 3.700 3.420 3.620 88,700 +0.04(+1.12%)
Mar 25, 2021 3.200 3.658 3.010 3.580 279,191 -0.01(-0.28%)
Mar 24, 2021 4.110 4.110 3.550 3.590 371,375 -0.53(-12.86%)
Mar 23, 2021 4.140 4.210 3.910 4.120 237,604 -0.11(-2.60%)
Mar 22, 2021 4.480 4.720 4.150 4.230 260,386 -0.21(-4.73%)
Mar 19, 2021 4.120 4.550 4.040 4.440 287,600 +0.35(+8.56%)
Mar 18, 2021 4.470 4.690 4.020 4.090 928,764 -0.44(-9.71%)
Mar 17, 2021 4.480 4.750 4.390 4.530 906,363 +0.09(+2.03%)
Mar 16, 2021 3.920 5.430 3.780 4.440 4,311,496 +0.60(+15.63%)
Mar 15, 2021 4.120 4.170 3.710 3.840 453,732 -0.17(-4.24%)
Mar 12, 2021 4.040 4.280 3.860 4.010 1,648,300 -0.02(-0.50%)
Mar 11, 2021 4.060 4.250 3.870 4.030 690,888 -0.08(-1.95%)
Mar 10, 2021 4.130 4.450 3.800 4.110 2,153,061 +0.01(+0.24%)
Mar 09, 2021 3.750 4.340 3.710 4.100 1,527,960 +0.53(+14.85%)
Mar 08, 2021 3.000 3.630 2.830 3.570 1,655,880 +0.08(+2.29%)
Mar 05, 2021 3.320 3.490 3.050 3.490 2,091,700 +0.33(+10.44%)
Mar 04, 2021 3.000 3.200 2.850 3.160 2,625,045 +0.30(+10.49%)
Mar 03, 2021 2.500 2.900 2.500 2.860 1,339,682 +0.48(+20.17%)
Mar 02, 2021 2.230 2.560 2.230 2.380 382,716 -0.05(-2.06%)
Mar 01, 2021 2.270 2.700 2.190 2.430 2,197,874 +0.27(+12.50%)
Feb 26, 2021 1.830 2.380 1.650 2.160 1,303,800 +0.33(+18.03%)
Feb 25, 2021 2.020 2.170 1.800 1.830 1,011,884 -0.17(-8.50%)
Feb 24, 2021 1.960 2.140 1.900 2.000 736,783 +0.06(+3.09%)
Feb 23, 2021 2.170 2.210 1.700 1.940 2,948,133 -0.65(-25.10%)
Feb 22, 2021 2.800 3.110 2.520 2.590 1,812,890 -0.80(-23.60%)
Feb 19, 2021 2.250 3.400 2.250 3.390 6,216,300 +0.95(+38.93%)
Feb 18, 2021 2.440 2.630 2.370 2.440 562,568 -0.20(-7.58%)
Feb 17, 2021 2.110 2.720 2.110 2.640 997,640 +0.07(+2.72%)
Feb 16, 2021 2.440 2.770 2.440 2.570 776,373 -0.16(-5.86%)
Feb 12, 2021 2.160 2.860 2.110 2.730 2,710,500 +0.57(+26.39%)
Feb 11, 2021 2.560 2.700 2.120 2.160 764,722 -0.37(-14.62%)
Feb 10, 2021 2.320 3.700 2.030 2.530 5,669,180 +0.22(+9.52%)
Feb 09, 2021 1.890 2.330 1.780 2.310 1,079,177 +0.39(+20.31%)
Feb 08, 2021 1.900 1.990 1.770 1.920 763,720 +0.06(+3.23%)
Feb 05, 2021 1.550 1.900 1.470 1.860 1,579,900 +0.41(+28.28%)
Feb 04, 2021 1.420 1.500 1.370 1.450 507,670 +0.09(+6.62%)
Feb 03, 2021 1.340 1.450 1.330 1.360 460,451 +0.04(+3.03%)
Feb 02, 2021 1.360 1.380 1.290 1.320 324,009 -0.03(-2.22%)
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.