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, 2023 9.345 9.442 9.162 9.297 7,997 -0.06(-0.62%)
Aug 30, 2023 9.277 9.452 9.190 9.355 9,238 -0.04(-0.41%)
Aug 29, 2023 9.141 9.462 9.141 9.394 12,800 +0.08(+0.83%)
Aug 28, 2023 9.297 9.442 9.025 9.316 30,867 -0.11(-1.13%)
Aug 25, 2023 9.462 9.462 9.297 9.423 4,898 -0.10(-1.02%)
Aug 24, 2023 9.462 9.557 9.394 9.520 17,730 +0.06(+0.62%)
Aug 23, 2023 9.617 9.639 9.413 9.462 19,865 -0.10(-1.02%)
Aug 22, 2023 9.898 9.898 9.517 9.559 19,231 -0.15(-1.50%)
Aug 21, 2023 9.995 9.995 9.656 9.704 5,437 -0.20(-2.06%)
Aug 18, 2023 9.743 10.15 9.743 9.908 20,413 +0.07(+0.69%)
Aug 17, 2023 9.964 9.964 9.750 9.840 2,157 -0.14(-1.44%)
Aug 16, 2023 10.04 10.04 9.850 9.983 5,276 +0.04(+0.38%)
Aug 15, 2023 10.19 10.32 9.850 9.945 18,345 -0.24(-2.39%)
Aug 14, 2023 10.61 10.66 10.19 10.19 10,389 -0.48(-4.53%)
Aug 11, 2023 10.13 10.71 10.13 10.67 54,159 +0.32(+3.05%)
Aug 10, 2023 9.085 11.19 9.085 10.36 120,571 +1.40(+15.58%)
Aug 09, 2023 8.922 9.025 8.884 8.960 18,308 -0.03(-0.32%)
Aug 08, 2023 9.343 9.343 8.989 8.989 19,235 -0.11(-1.16%)
Aug 07, 2023 9.371 9.419 9.094 9.094 27,546 -0.33(-3.45%)
Aug 04, 2023 9.438 9.601 9.371 9.419 12,412 -0.04(-0.40%)
Aug 03, 2023 9.620 9.677 9.457 9.457 6,326 -0.17(-1.79%)
Aug 02, 2023 9.591 9.723 9.591 9.630 9,566 +0.02(+0.20%)
Aug 01, 2023 9.730 9.835 9.611 9.611 9,172 -0.07(-0.69%)
Jul 31, 2023 9.744 9.888 9.677 9.677 5,423 -0.08(-0.78%)
Jul 28, 2023 9.658 9.783 9.658 9.754 7,060 +0.14(+1.49%)
Jul 27, 2023 9.515 9.783 9.515 9.611 8,899 +0.11(+1.11%)
Jul 26, 2023 9.457 9.722 9.401 9.505 20,678 +0.10(+1.02%)
Jul 25, 2023 9.457 9.620 9.335 9.410 42,334 +0.04(+0.41%)
Jul 24, 2023 9.505 9.505 9.333 9.371 7,876 -0.14(-1.51%)
Jul 21, 2023 9.859 9.865 9.486 9.515 8,172 -0.34(-3.49%)
Jul 20, 2023 9.792 9.950 9.764 9.859 9,193 -0.02(-0.19%)
Jul 19, 2023 9.601 9.974 9.563 9.878 25,226 +0.21(+2.18%)
Jul 18, 2023 9.572 9.687 9.568 9.668 6,625 +0.11(+1.20%)
Jul 17, 2023 9.563 9.658 9.458 9.553 3,559 +0.00(+0.00%)
Jul 14, 2023 9.724 9.724 9.553 9.553 2,426 -0.13(-1.38%)
Jul 13, 2023 9.132 9.706 9.132 9.687 18,816 +0.51(+5.52%)
Jul 12, 2023 9.190 9.348 9.180 9.180 12,482 +0.02(+0.21%)
Jul 11, 2023 9.374 9.374 9.089 9.161 12,257 -0.03(-0.31%)
Jul 10, 2023 9.314 9.419 9.190 9.190 9,568 -0.05(-0.52%)
Jul 07, 2023 9.295 9.333 9.189 9.238 8,017 +0.04(+0.42%)
Jul 06, 2023 9.132 9.295 9.104 9.199 33,297 -0.03(-0.31%)
Jul 05, 2023 9.094 9.274 9.094 9.228 14,190 +0.11(+1.26%)
Jul 03, 2023 9.199 9.305 9.113 9.113 3,274 +0.00(+0.00%)
Jun 30, 2023 9.094 9.171 9.085 9.113 7,480 +0.02(+0.21%)
Jun 29, 2023 9.104 9.180 9.037 9.094 1,416 +0.11(+1.17%)
Jun 28, 2023 9.252 9.252 8.989 8.989 4,275 -0.04(-0.42%)
Jun 27, 2023 9.171 9.171 8.903 9.027 16,650 -0.12(-1.36%)
Jun 26, 2023 9.352 9.362 9.113 9.151 13,330 -0.22(-2.35%)
Jun 23, 2023 9.352 9.371 9.228 9.371 17,121 +0.07(+0.72%)
Jun 22, 2023 9.447 9.447 9.228 9.305 12,963 +0.00(+0.00%)
Jun 21, 2023 9.381 9.462 9.190 9.305 8,272 -0.18(-1.92%)
Jun 20, 2023 9.257 9.687 9.228 9.486 29,176 +0.18(+1.95%)
Jun 16, 2023 9.305 9.305 9.228 9.305 39,859 +0.07(+0.72%)
Jun 15, 2023 9.247 9.419 9.228 9.238 19,234 -0.07(-0.72%)
Jun 14, 2023 8.989 9.400 8.989 9.305 38,632 +0.22(+2.42%)
Jun 13, 2023 9.085 9.238 9.085 9.085 19,484 -0.01(-0.11%)
Jun 12, 2023 9.037 9.161 8.874 9.094 24,855 +0.10(+1.06%)
Jun 09, 2023 9.305 9.305 8.989 8.998 12,289 -0.16(-1.77%)
Jun 08, 2023 9.285 9.438 9.022 9.161 8,144 -0.08(-0.83%)
Jun 07, 2023 9.075 9.324 9.044 9.238 23,343 +0.24(+2.66%)
Jun 06, 2023 9.008 9.180 8.951 8.998 38,087 -0.14(-1.57%)
Jun 05, 2023 9.266 9.324 8.970 9.142 11,711 -0.13(-1.44%)
Jun 02, 2023 8.798 9.371 8.798 9.276 12,323 +0.58(+6.71%)
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.