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 (%)
Oct 31, 2017 2.240 2.270 2.170 2.223 19,178 +0.05(+2.43%)
Oct 30, 2017 2.060 2.300 2.020 2.170 32,806 +0.06(+2.85%)
Oct 27, 2017 2.050 2.300 2.010 2.110 89,705 +0.13(+6.57%)
Oct 26, 2017 1.830 2.090 1.830 1.980 89,198 +0.09(+4.88%)
Oct 25, 2017 1.987 1.995 1.760 1.888 32,923 -0.08(-4.17%)
Oct 24, 2017 1.791 2.400 1.791 1.970 371,970 +0.19(+10.76%)
Oct 23, 2017 1.755 1.810 1.730 1.778 22,784 +0.04(+2.21%)
Oct 20, 2017 1.780 1.780 1.736 1.740 4,710 -0.06(-3.07%)
Oct 19, 2017 1.780 1.795 1.780 1.795 1,799 +0.02(+0.85%)
Oct 18, 2017 1.780 1.790 1.780 1.780 6,527 +0.00(+0.00%)
Oct 17, 2017 1.800 1.800 1.780 1.780 4,040 -0.00(-0.26%)
Oct 16, 2017 1.785 1.785 1.785 1.785 1,915 +0.00(+0.20%)
Oct 13, 2017 1.800 1.800 1.750 1.781 2,317 -0.01(-0.43%)
Oct 12, 2017 1.800 1.800 1.750 1.789 5,022 -0.01(-0.62%)
Oct 11, 2017 1.800 1.800 1.800 1.800 527 +0.01(+0.83%)
Oct 09, 2017 1.785 1.785 1.785 96 +0.09(+5.06%)
Oct 06, 2017 1.720 1.720 1.680 1.699 6,326 -0.01(-0.64%)
Oct 05, 2017 1.697 1.710 1.680 1.710 12,927 +0.02(+1.18%)
Oct 04, 2017 1.760 1.780 1.690 1.690 8,038 -0.10(-5.59%)
Oct 03, 2017 1.830 1.830 1.790 1.790 7,895 -0.03(-1.61%)
Oct 02, 2017 1.817 1.830 1.810 1.819 3,382 -0.02(-1.13%)
Sep 29, 2017 1.900 1.900 1.800 1.840 21,126 +0.09(+5.08%)
Sep 28, 2017 1.900 1.900 1.751 1.751 2,498 -0.12(-6.66%)
Sep 27, 2017 1.895 1.900 1.860 1.876 4,754 -0.00(-0.22%)
Sep 26, 2017 1.900 1.900 1.760 1.880 2,995 -0.01(-0.60%)
Sep 25, 2017 1.940 1.940 1.891 1.891 1,265 +0.00(+0.07%)
Sep 22, 2017 1.890 1.891 1.890 1.890 4,179 -0.01(-0.53%)
Sep 21, 2017 1.900 1.917 1.882 1.900 2,400 +0.02(+1.06%)
Sep 20, 2017 1.926 1.926 1.880 1.880 11,538 -0.02(-0.82%)
Sep 19, 2017 1.930 1.930 1.880 1.896 4,573 +0.01(+0.30%)
Sep 18, 2017 1.980 2.000 1.850 1.890 15,825 -0.06(-3.08%)
Sep 15, 2017 1.930 1.990 1.900 1.950 23,674 +0.02(+1.04%)
Sep 14, 2017 1.870 1.930 1.850 1.930 8,427 +0.00(+0.05%)
Sep 13, 2017 1.930 2.000 1.751 1.929 4,666 -0.03(-1.58%)
Sep 12, 2017 2.000 2.000 1.960 1.960 1,190 +0.00(+0.00%)
Sep 11, 2017 2.010 2.050 1.920 1.960 34,334 -0.04(-2.00%)
Sep 08, 2017 1.930 2.007 1.880 2.000 26,155 +0.05(+2.56%)
Sep 07, 2017 1.850 1.990 1.850 1.950 18,497 +0.07(+3.51%)
Sep 06, 2017 1.990 1.997 1.884 1.884 26,351 -0.05(-2.39%)
Sep 05, 2017 1.950 1.950 1.900 1.930 3,071 -0.04(-2.03%)
Sep 01, 2017 1.910 1.930 1.910 1.970 20,219 +0.04(+2.07%)
Aug 31, 2017 2.000 2.050 1.892 1.930 25,748 -0.07(-3.50%)
Aug 30, 2017 1.990 2.020 1.980 2.000 69,407 +0.02(+1.01%)
Aug 29, 2017 1.950 1.990 1.783 1.980 51,379 +0.03(+1.54%)
Aug 28, 2017 1.880 1.950 1.880 1.950 15,019 +0.05(+2.63%)
Aug 25, 2017 1.860 1.900 1.810 1.900 37,505 +0.04(+2.15%)
Aug 24, 2017 1.790 1.860 1.790 1.860 53,541 +0.06(+3.33%)
Aug 23, 2017 1.780 1.810 1.720 1.800 29,966 +0.02(+1.12%)
Aug 22, 2017 1.770 1.850 1.730 1.780 26,093 +0.00(+0.00%)
Aug 21, 2017 1.750 1.850 1.700 1.780 25,366 +0.04(+2.30%)
Aug 18, 2017 1.650 1.820 1.650 1.740 95,102 +0.13(+8.07%)
Aug 17, 2017 1.690 1.720 1.580 1.610 36,248 -0.03(-1.83%)
Aug 16, 2017 1.510 1.720 1.510 1.640 143,299 +0.10(+6.49%)
Aug 15, 2017 1.540 1.550 1.500 1.540 14,436 +0.03(+1.99%)
Aug 14, 2017 1.500 1.615 1.450 1.510 25,396 +0.01(+0.67%)
Aug 11, 2017 1.460 1.950 1.410 1.500 331,047 +0.15(+11.11%)
Aug 10, 2017 1.400 1.410 1.330 1.350 24,763 +0.00(+0.00%)
Aug 09, 2017 1.360 1.400 1.350 1.350 9,153 +0.02(+1.50%)
Aug 08, 2017 1.330 1.420 1.330 1.330 10,469 +0.00(+0.00%)
Aug 07, 2017 1.340 1.360 1.330 1.330 9,161 -0.01(-0.75%)
Aug 04, 2017 1.320 1.400 1.320 1.340 9,380 -0.03(-2.19%)
Aug 03, 2017 1.360 1.400 1.323 1.370 5,384 +0.02(+1.60%)
Aug 02, 2017 1.370 1.370 1.330 1.348 5,729 -0.02(-1.58%)
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.