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 )

6.610 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 8.275 8.343 7.887 7.920 101,758 -0.35(-4.29%)
Aug 28, 2020 8.115 8.275 7.870 8.275 75,439 +0.32(+4.03%)
Aug 27, 2020 7.979 8.435 7.903 7.954 108,184 -0.12(-1.46%)
Aug 26, 2020 8.275 8.278 7.954 8.072 85,480 -0.21(-2.55%)
Aug 25, 2020 8.419 8.419 8.148 8.283 251,712 +0.08(+0.93%)
Aug 24, 2020 8.199 8.368 7.895 8.207 129,026 +0.05(+0.62%)
Aug 21, 2020 8.570 8.714 7.895 8.157 118,784 -0.40(-4.64%)
Aug 20, 2020 8.697 9.043 8.554 8.554 96,938 -0.23(-2.60%)
Aug 19, 2020 9.162 9.212 8.663 8.782 113,544 -0.37(-4.06%)
Aug 18, 2020 9.373 9.516 9.010 9.153 95,274 -0.30(-3.13%)
Aug 17, 2020 9.677 9.989 9.322 9.449 133,723 +0.00(+0.00%)
Aug 14, 2020 9.003 9.634 8.709 9.449 199,136 +0.57(+6.44%)
Aug 13, 2020 8.406 8.894 8.356 8.877 143,292 +0.40(+4.76%)
Aug 12, 2020 8.062 8.692 8.028 8.474 136,043 +0.47(+5.88%)
Aug 11, 2020 7.759 8.279 7.717 8.003 165,051 +0.24(+3.14%)
Aug 10, 2020 8.373 8.642 7.667 7.759 330,229 -0.61(-7.33%)
Aug 07, 2020 8.263 8.448 8.095 8.373 99,925 +0.08(+0.91%)
Aug 06, 2020 8.137 8.398 8.028 8.297 77,304 +0.18(+2.28%)
Aug 05, 2020 8.238 8.499 7.885 8.112 119,113 -0.06(-0.72%)
Aug 04, 2020 7.978 8.171 7.868 8.171 45,445 +0.16(+1.99%)
Aug 03, 2020 7.801 8.211 7.742 8.011 137,951 +0.38(+4.96%)
Jul 31, 2020 7.961 7.961 7.599 7.633 90,527 -0.29(-3.71%)
Jul 30, 2020 8.205 8.280 7.692 7.927 119,370 -0.50(-5.89%)
Jul 29, 2020 7.759 8.448 7.759 8.423 178,298 +0.58(+7.40%)
Jul 28, 2020 7.734 7.936 7.608 7.843 62,100 +0.12(+1.52%)
Jul 27, 2020 7.793 7.927 7.582 7.725 270,193 -0.13(-1.61%)
Jul 24, 2020 7.944 8.095 7.801 7.851 42,111 -0.17(-2.10%)
Jul 23, 2020 8.095 8.188 7.936 8.020 51,221 -0.08(-1.04%)
Jul 22, 2020 8.112 8.188 7.976 8.104 38,493 -0.08(-1.03%)
Jul 21, 2020 8.196 8.364 8.154 8.188 64,084 +0.08(+1.04%)
Jul 20, 2020 8.205 8.381 7.986 8.104 60,145 -0.16(-1.93%)
Jul 17, 2020 8.322 8.389 8.116 8.263 46,512 -0.12(-1.40%)
Jul 16, 2020 8.305 8.482 8.162 8.381 85,439 +0.04(+0.50%)
Jul 15, 2020 8.322 8.549 8.213 8.339 109,315 +0.29(+3.55%)
Jul 14, 2020 8.339 8.448 7.969 8.053 97,412 -0.30(-3.62%)
Jul 13, 2020 8.616 8.616 8.196 8.356 128,106 -0.23(-2.64%)
Jul 10, 2020 8.112 8.583 8.112 8.583 79,464 +0.50(+6.13%)
Jul 09, 2020 8.457 8.549 7.952 8.087 108,725 -0.45(-5.22%)
Jul 08, 2020 8.406 8.650 8.070 8.532 162,985 +0.06(+0.69%)
Jul 07, 2020 8.776 8.776 8.301 8.474 261,997 -0.34(-3.82%)
Jul 06, 2020 8.625 8.885 8.524 8.810 97,602 +0.20(+2.34%)
Jul 02, 2020 8.591 9.196 8.263 8.608 384,593 -0.81(-8.57%)
Jul 01, 2020 9.583 9.667 9.314 9.415 85,643 -0.10(-1.06%)
Jun 30, 2020 8.860 9.617 8.747 9.516 224,821 +0.63(+7.10%)
Jun 29, 2020 8.835 8.923 8.406 8.885 96,282 +0.22(+2.52%)
Jun 26, 2020 8.507 8.675 7.952 8.667 310,958 +0.09(+1.08%)
Jun 25, 2020 8.474 8.692 8.389 8.574 66,431 +0.02(+0.20%)
Jun 24, 2020 8.406 8.827 8.322 8.558 154,026 -0.27(-3.05%)
Jun 23, 2020 9.457 9.479 8.776 8.827 203,725 -0.42(-4.55%)
Jun 22, 2020 9.306 9.453 9.012 9.247 102,014 -0.01(-0.09%)
Jun 19, 2020 9.550 9.625 9.180 9.255 135,969 -0.20(-2.13%)
Jun 18, 2020 9.810 10.10 9.348 9.457 75,404 -0.55(-5.54%)
Jun 17, 2020 10.53 10.53 9.911 10.01 86,383 -0.31(-3.01%)
Jun 16, 2020 10.42 10.78 9.945 10.32 100,282 +0.39(+3.89%)
Jun 15, 2020 9.297 10.00 9.163 9.936 74,340 +0.21(+2.16%)
Jun 12, 2020 9.659 10.08 9.159 9.726 88,743 +0.54(+5.86%)
Jun 11, 2020 9.592 9.945 9.108 9.188 109,325 -0.87(-8.61%)
Jun 10, 2020 10.61 10.66 9.911 10.05 85,081 -0.68(-6.34%)
Jun 09, 2020 11.03 11.04 10.35 10.73 72,117 -0.47(-4.20%)
Jun 08, 2020 11.45 11.46 10.90 11.21 87,590 -0.02(-0.15%)
Jun 05, 2020 10.51 12.03 10.51 11.22 132,163 +1.08(+10.60%)
Jun 04, 2020 9.558 10.21 9.506 10.15 96,381 +0.54(+5.60%)
Jun 03, 2020 9.003 9.961 8.999 9.608 85,101 +0.90(+10.33%)
Jun 02, 2020 9.012 9.079 8.583 8.709 141,050 -0.20(-2.26%)
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.