Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgsf Inc (NY: BGSF )

7.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2020 8.862 9.619 8.749 9.518 224,770 +0.63(+7.10%)
Jun 29, 2020 8.837 8.925 8.408 8.887 96,261 +0.22(+2.52%)
Jun 26, 2020 8.509 8.677 7.954 8.669 310,888 +0.09(+1.08%)
Jun 25, 2020 8.475 8.694 8.391 8.576 66,416 +0.02(+0.20%)
Jun 24, 2020 8.408 8.829 8.324 8.560 153,991 -0.27(-3.05%)
Jun 23, 2020 9.459 9.482 8.778 8.829 203,679 -0.42(-4.55%)
Jun 22, 2020 9.308 9.455 9.014 9.249 101,991 -0.01(-0.09%)
Jun 19, 2020 9.552 9.627 9.182 9.257 135,939 -0.20(-2.13%)
Jun 18, 2020 9.812 10.11 9.350 9.459 75,387 -0.55(-5.54%)
Jun 17, 2020 10.54 10.54 9.913 10.01 86,363 -0.31(-3.01%)
Jun 16, 2020 10.43 10.78 9.947 10.33 100,259 +0.39(+3.89%)
Jun 15, 2020 9.299 10.01 9.165 9.938 74,324 +0.21(+2.16%)
Jun 12, 2020 9.661 10.08 9.161 9.728 88,723 +0.54(+5.86%)
Jun 11, 2020 9.594 9.947 9.110 9.190 109,300 -0.87(-8.61%)
Jun 10, 2020 10.61 10.66 9.913 10.06 85,062 -0.68(-6.34%)
Jun 09, 2020 11.03 11.04 10.35 10.74 72,101 -0.47(-4.20%)
Jun 08, 2020 11.45 11.46 10.91 11.21 87,570 -0.02(-0.15%)
Jun 05, 2020 10.51 12.03 10.51 11.22 132,133 +1.08(+10.60%)
Jun 04, 2020 9.560 10.21 9.508 10.15 96,359 +0.54(+5.60%)
Jun 03, 2020 9.005 9.964 9.001 9.611 85,082 +0.90(+10.33%)
Jun 02, 2020 9.014 9.081 8.585 8.711 141,018 -0.20(-2.26%)
Jun 01, 2020 8.602 9.249 8.560 8.913 79,759 +0.13(+1.53%)
May 29, 2020 8.820 9.081 8.417 8.778 54,827 -0.16(-1.79%)
May 28, 2020 9.922 9.922 8.829 8.938 176,613 -0.98(-9.92%)
May 27, 2020 9.030 9.989 8.795 9.922 85,684 +1.27(+14.67%)
May 26, 2020 8.837 9.146 8.618 8.652 182,788 -0.08(-0.87%)
May 22, 2020 8.501 8.778 8.173 8.728 81,349 +0.23(+2.67%)
May 21, 2020 8.089 8.770 8.089 8.501 67,736 +0.45(+5.64%)
May 20, 2020 8.173 8.331 7.904 8.047 75,225 +0.07(+0.84%)
May 19, 2020 8.349 8.349 7.820 7.979 55,707 -0.29(-3.46%)
May 18, 2020 7.981 8.684 7.881 8.265 125,185 +0.69(+9.05%)
May 15, 2020 7.010 7.629 6.943 7.579 115,114 +0.60(+8.63%)
May 14, 2020 6.483 7.245 6.078 6.977 163,032 +0.46(+7.06%)
May 13, 2020 7.596 7.670 6.467 6.517 109,694 -1.17(-15.23%)
May 12, 2020 8.776 8.776 7.646 7.688 95,337 -0.97(-11.21%)
May 11, 2020 8.700 8.909 8.379 8.658 124,105 -0.11(-1.24%)
May 08, 2020 7.906 8.960 7.906 8.767 105,670 +0.84(+10.67%)
May 07, 2020 8.474 8.985 7.588 7.922 200,672 -0.56(-6.61%)
May 06, 2020 9.060 9.060 8.366 8.483 44,499 -0.38(-4.34%)
May 05, 2020 9.453 9.792 8.709 8.868 76,795 -0.41(-4.42%)
May 04, 2020 9.838 9.972 9.018 9.277 116,226 -0.46(-4.73%)
May 01, 2020 9.830 9.830 9.311 9.738 91,684 -0.43(-4.20%)
Apr 30, 2020 10.28 10.88 9.821 10.16 158,138 -0.42(-3.95%)
Apr 29, 2020 9.487 11.08 9.420 10.58 123,432 +1.49(+16.38%)
Apr 28, 2020 8.776 9.344 8.767 9.093 108,592 +0.65(+7.73%)
Apr 27, 2020 8.533 8.608 8.165 8.441 107,662 +0.08(+0.90%)
Apr 24, 2020 8.156 8.600 8.048 8.366 64,310 +0.23(+2.77%)
Apr 23, 2020 7.964 8.265 7.805 8.140 69,419 +0.20(+2.53%)
Apr 22, 2020 8.064 8.259 7.571 7.939 78,960 +0.03(+0.42%)
Apr 21, 2020 7.763 7.989 7.571 7.906 50,424 +0.00(+0.00%)
Apr 20, 2020 7.663 8.073 7.579 7.906 214,285 +0.06(+0.75%)
Apr 17, 2020 7.420 8.156 7.412 7.847 114,157 +0.44(+5.87%)
Apr 16, 2020 8.366 8.463 7.169 7.412 176,848 -0.90(-10.78%)
Apr 15, 2020 7.939 8.366 7.537 8.307 97,564 +0.37(+4.64%)
Apr 14, 2020 7.588 7.985 7.529 7.939 271,173 +0.46(+6.15%)
Apr 13, 2020 7.604 7.918 7.236 7.479 101,048 -0.08(-1.11%)
Apr 09, 2020 8.023 8.318 7.537 7.563 142,727 -0.23(-2.90%)
Apr 08, 2020 6.634 8.023 6.483 7.788 146,894 +1.15(+17.40%)
Apr 07, 2020 5.981 7.069 5.981 6.634 318,757 +0.84(+14.60%)
Apr 06, 2020 5.212 6.040 5.212 5.789 178,282 +0.66(+12.89%)
Apr 03, 2020 5.513 5.571 4.760 5.128 188,748 -0.43(-7.68%)
Apr 02, 2020 5.998 6.017 5.233 5.555 151,770 -0.28(-4.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.