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 )

2.430 -0.080 (-3.19%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 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, 2019 0.9300 0.9499 0.9000 0.9001 10,300 -0.02(-2.17%)
Dec 30, 2019 0.9700 0.9700 0.9100 0.9201 26,179 -0.08(-7.99%)
Dec 27, 2019 0.9669 1.000 0.9669 1.000 1,400 +0.00(+0.00%)
Dec 26, 2019 0.9600 1.000 0.9311 1.000 20,085 +0.05(+5.25%)
Dec 24, 2019 0.9500 0.9501 0.9450 0.9501 24,600 -0.02(-2.06%)
Dec 23, 2019 1.100 1.100 0.9549 0.9701 7,578 -0.13(-11.82%)
Dec 20, 2019 1.120 1.150 1.090 1.100 12,800 +0.03(+2.72%)
Dec 19, 2019 0.9400 1.074 0.9400 1.071 10,349 +0.07(+7.10%)
Dec 18, 2019 1.000 1.000 1.000 1.000 107 +0.00(+0.00%)
Dec 17, 2019 1.000 1.030 0.9500 1.000 18,946 +0.03(+2.57%)
Dec 16, 2019 1.010 1.010 0.9400 0.9749 4,674 -0.03(-2.51%)
Dec 13, 2019 0.9650 1.000 0.9650 1.000 3,400 -0.01(-0.99%)
Dec 12, 2019 0.9980 1.010 0.9899 1.010 8,812 +0.05(+5.13%)
Dec 11, 2019 0.9800 0.9900 0.9607 0.9607 4,182 -0.02(-1.97%)
Dec 10, 2019 0.9800 0.9800 0.9800 0.9800 32 +0.00(+0.00%)
Dec 09, 2019 0.9660 0.9800 0.9660 0.9800 2,267 +0.01(+1.44%)
Dec 06, 2019 0.9419 0.9661 0.9419 0.9661 2,200 -0.03(-3.39%)
Dec 05, 2019 0.9951 1.000 0.9876 1.000 5,936 +0.03(+3.44%)
Dec 04, 2019 0.9900 1.000 0.9600 0.9667 3,613 +0.04(+3.91%)
Dec 03, 2019 1.030 1.030 0.9303 0.9303 10,296 -0.10(-9.68%)
Dec 02, 2019 1.040 1.040 1.030 1.030 972 -0.05(-4.63%)
Nov 29, 2019 1.080 1.080 1.072 1.080 400 +0.05(+4.36%)
Nov 27, 2019 1.040 1.043 1.020 1.035 5,700 -0.05(-4.18%)
Nov 26, 2019 1.091 1.091 1.080 1.080 2,624 -0.04(-3.18%)
Nov 25, 2019 1.170 1.170 1.115 1.115 2,001 -0.00(-0.40%)
Nov 22, 2019 1.105 1.150 1.100 1.120 15,300 +0.08(+7.69%)
Nov 21, 2019 1.130 1.130 1.040 1.040 1,708 -0.05(-4.73%)
Nov 20, 2019 1.110 1.110 1.090 1.092 958 +0.05(+4.65%)
Nov 19, 2019 1.071 1.071 1.043 1.043 334 -0.04(-3.42%)
Nov 18, 2019 1.120 1.150 1.080 1.080 7,995 -0.07(-6.09%)
Nov 15, 2019 1.100 1.160 1.050 1.150 16,900 +0.08(+7.48%)
Nov 14, 2019 1.140 1.170 1.060 1.070 26,061 -0.09(-7.76%)
Nov 13, 2019 1.070 1.160 1.070 1.160 15,543 +0.10(+9.43%)
Nov 12, 2019 1.000 1.065 0.9800 1.060 4,651 +0.06(+6.00%)
Nov 11, 2019 0.9450 1.000 0.9450 1.000 1,038 +0.04(+4.17%)
Nov 08, 2019 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.00%)
Nov 07, 2019 0.9800 0.9800 0.9600 0.9600 3,880 -0.02(-1.74%)
Nov 06, 2019 0.9811 0.9811 0.9770 0.9770 2,075 +0.02(+2.30%)
Nov 05, 2019 0.9550 0.9550 0.9550 0.9550 100 +0.00(+0.00%)
Nov 04, 2019 0.9550 0.9550 0.9550 0.9550 286 -0.04(-3.64%)
Nov 01, 2019 1.000 1.000 0.9911 0.9911 1,900 +0.01(+0.63%)
Oct 31, 2019 0.9849 0.9849 0.9849 0.9849 10 +0.00(+0.00%)
Oct 29, 2019 0.9849 0.9849 0.9849 0 +0.03(+3.13%)
Oct 28, 2019 0.9889 0.9900 0.9550 0.9550 5,122 -0.03(-3.05%)
Oct 25, 2019 0.9850 0.9850 0.9850 0.9850 300 +0.02(+2.07%)
Oct 24, 2019 0.9316 0.9900 0.9316 0.9650 12,217 +0.03(+2.66%)
Oct 23, 2019 0.9265 0.9500 0.9265 0.9400 1,113 +0.03(+3.30%)
Oct 22, 2019 0.9100 0.9102 0.9100 0.9100 4,980 +0.00(+0.00%)
Oct 21, 2019 0.9100 0.9100 0.9100 0.9100 2,245 -0.03(-3.29%)
Oct 18, 2019 0.9100 0.9500 0.9100 0.9410 2,800 +0.03(+3.41%)
Oct 17, 2019 0.9100 0.9100 0.9100 0.9100 126 -0.00(-0.23%)
Oct 16, 2019 0.9121 0.9121 0.9121 0.9121 26 +0.00(+0.00%)
Oct 15, 2019 0.9500 0.9500 0.9120 0.9121 2,772 -0.00(-0.38%)
Oct 14, 2019 0.8860 0.9500 0.8860 0.9156 4,799 -0.03(-3.22%)
Oct 11, 2019 0.9246 0.9461 0.9200 0.9461 3,100 +0.02(+1.73%)
Oct 10, 2019 0.9300 0.9300 0.9300 0.9300 454 +0.02(+1.68%)
Oct 09, 2019 0.9146 0.9146 0.9146 0.9146 140 -0.04(-3.73%)
Oct 08, 2019 0.9500 0.9500 0.9500 0.9500 179 +0.00(+0.49%)
Oct 07, 2019 0.9454 0.9454 0.9454 0.9454 7 +0.00(+0.00%)
Oct 04, 2019 0.9100 0.9454 0.9100 0.9454 700 -0.01(-1.52%)
Oct 03, 2019 0.9600 0.9600 0.9600 0.9600 55 +0.00(+0.00%)
Oct 02, 2019 0.9600 0.9600 0.9600 0.9600 74 +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.