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 )

9.800 -0.145 (-1.46%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 6, 2023 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 05, 2023 9.960 10.02 9.841 9.945 7,836 -0.09(-0.95%)
Dec 04, 2023 9.890 10.05 9.820 10.04 18,813 +0.08(+0.80%)
Dec 01, 2023 9.920 10.00 9.920 9.960 28,225 +0.03(+0.30%)
Nov 30, 2023 9.960 10.00 9.920 9.930 9,457 -0.05(-0.50%)
Nov 29, 2023 10.00 10.21 9.850 9.980 22,782 +0.03(+0.30%)
Nov 28, 2023 9.920 10.12 9.920 9.950 8,399 +0.00(+0.00%)
Nov 27, 2023 10.07 10.22 9.950 9.950 23,286 -0.07(-0.70%)
Nov 24, 2023 9.800 10.03 9.711 10.02 17,946 +0.28(+2.87%)
Nov 22, 2023 9.700 9.790 9.700 9.740 3,765 -0.01(-0.10%)
Nov 21, 2023 9.720 9.830 9.695 9.750 20,038 +0.05(+0.52%)
Nov 20, 2023 9.810 9.810 9.650 9.700 6,001 -0.06(-0.61%)
Nov 17, 2023 9.660 9.850 9.659 9.760 24,721 +0.07(+0.72%)
Nov 16, 2023 10.23 10.23 9.503 9.690 35,362 +0.06(+0.61%)
Nov 15, 2023 9.631 9.680 9.365 9.631 22,039 +0.07(+0.72%)
Nov 14, 2023 9.798 9.798 9.532 9.562 31,191 -0.14(-1.42%)
Nov 13, 2023 9.601 9.838 9.483 9.700 70,373 +0.05(+0.51%)
Nov 10, 2023 9.404 9.700 9.404 9.651 37,512 +0.09(+0.93%)
Nov 09, 2023 9.119 9.601 8.863 9.562 22,215 +0.22(+2.32%)
Nov 08, 2023 9.424 9.601 9.316 9.345 5,050 -0.01(-0.11%)
Nov 07, 2023 9.306 9.601 9.306 9.355 13,203 +0.00(+0.00%)
Nov 06, 2023 9.227 9.586 9.227 9.355 6,055 +0.00(+0.00%)
Nov 03, 2023 9.316 9.552 9.257 9.355 9,956 +0.02(+0.21%)
Nov 02, 2023 9.109 9.452 9.109 9.335 4,963 +0.11(+1.17%)
Nov 01, 2023 9.119 9.247 8.981 9.227 6,857 +0.10(+1.08%)
Oct 31, 2023 9.257 9.257 8.971 9.129 6,833 -0.10(-1.07%)
Oct 30, 2023 9.139 9.335 9.109 9.227 10,075 +0.06(+0.64%)
Oct 27, 2023 9.168 9.207 9.075 9.168 5,382 +0.00(+0.00%)
Oct 26, 2023 9.227 9.326 8.912 9.168 3,989 +0.07(+0.76%)
Oct 25, 2023 9.158 9.257 8.951 9.099 9,528 +0.00(+0.00%)
Oct 24, 2023 9.030 9.207 9.020 9.099 14,246 +0.18(+1.99%)
Oct 23, 2023 9.109 9.365 8.902 8.922 13,678 -0.24(-2.58%)
Oct 20, 2023 9.257 9.267 9.158 9.158 5,660 -0.07(-0.75%)
Oct 19, 2023 9.020 9.404 9.020 9.227 21,194 +0.11(+1.19%)
Oct 18, 2023 9.109 9.143 9.109 9.119 1,223 +0.09(+0.98%)
Oct 17, 2023 9.286 9.306 9.030 9.030 12,658 +0.02(+0.22%)
Oct 16, 2023 8.932 9.227 8.932 9.011 9,114 +0.05(+0.55%)
Oct 13, 2023 9.030 9.050 8.922 8.961 5,289 -0.06(-0.66%)
Oct 12, 2023 9.099 9.099 8.912 9.020 1,648 -0.02(-0.22%)
Oct 11, 2023 9.079 9.227 9.040 9.040 4,417 -0.19(-2.03%)
Oct 10, 2023 8.971 9.404 8.971 9.227 12,546 -0.09(-0.95%)
Oct 09, 2023 8.961 9.335 8.942 9.316 5,158 +0.27(+2.94%)
Oct 06, 2023 9.001 9.119 8.863 9.050 11,650 +0.16(+1.77%)
Oct 05, 2023 9.079 9.271 8.892 8.892 12,982 -0.02(-0.22%)
Oct 04, 2023 9.030 9.109 8.912 8.912 14,926 +0.00(+0.00%)
Oct 03, 2023 9.030 9.198 8.912 8.912 32,171 -0.07(-0.77%)
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.