Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Bird Construction Inc (OP: BIRDF )

15.13 -0.39 (-2.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Apr 24, 2023 6.560 0 +0.03(+0.46%)
Apr 21, 2023 6.640 6.640 6.530 6.530 836 -0.11(-1.66%)
Apr 19, 2023 6.640 0 +0.08(+1.22%)
Apr 17, 2023 6.560 0 -0.22(-3.24%)
Apr 03, 2023 6.780 0 +0.03(+0.44%)
Mar 31, 2023 6.750 6.750 6.750 6.750 601 +0.00(+0.00%)
Mar 30, 2023 6.750 6.750 6.750 6.750 572 +0.00(+0.04%)
Mar 29, 2023 6.747 6.747 6.747 6.747 580 +0.14(+2.07%)
Mar 27, 2023 6.610 0 +0.10(+1.54%)
Mar 24, 2023 6.510 6.660 6.510 6.510 423 -0.15(-2.25%)
Mar 23, 2023 6.750 6.750 6.660 6.660 445 -0.09(-1.33%)
Mar 21, 2023 6.750 72 +0.03(+0.45%)
Mar 20, 2023 6.720 6.720 6.700 6.720 2,302 +0.02(+0.30%)
Mar 17, 2023 6.700 6.700 6.700 6.700 1,400 -0.04(-0.62%)
Mar 16, 2023 6.600 6.742 6.600 6.742 1,700 +0.16(+2.46%)
Mar 15, 2023 6.555 6.580 6.490 6.580 6,900 -0.16(-2.37%)
Mar 14, 2023 6.835 6.865 6.740 6.740 6,412 +0.03(+0.45%)
Mar 13, 2023 6.730 6.760 6.703 6.710 4,900 -0.03(-0.45%)
Mar 08, 2023 6.740 0 +0.04(+0.60%)
Mar 03, 2023 6.700 0 +0.04(+0.54%)
Mar 01, 2023 6.664 0 -0.05(-0.69%)
Feb 21, 2023 6.710 0 -0.01(-0.12%)
Feb 14, 2023 6.718 16 +0.01(+0.12%)
Feb 09, 2023 6.710 0 -0.04(-0.61%)
Feb 07, 2023 6.751 0 +0.28(+4.35%)
Jan 27, 2023 6.470 0 -0.03(-0.46%)
Jan 20, 2023 6.500 10 -0.06(-0.88%)
Jan 17, 2023 6.558 4 +0.08(+1.20%)
Jan 13, 2023 6.480 6.480 6.480 6.480 100 +0.20(+3.18%)
Jan 11, 2023 6.280 1 +0.06(+0.96%)
Jan 10, 2023 6.260 6.260 6.220 6.220 1,459 -0.05(-0.80%)
Jan 09, 2023 6.270 6.270 6.270 6.270 1,500 +0.29(+4.85%)
Jan 03, 2023 5.980 0 -0.01(-0.17%)
Dec 30, 2022 5.990 5.990 5.990 5.990 400 +0.16(+2.67%)
Dec 28, 2022 5.834 0 +0.03(+0.59%)
Dec 23, 2022 5.800 1 -0.05(-0.85%)
Dec 20, 2022 5.850 0 +0.47(+8.71%)
Dec 19, 2022 5.381 5.381 5.381 5.381 1,000 +0.15(+2.89%)
Dec 16, 2022 5.250 5.250 5.230 5.230 1,497 -0.13(-2.43%)
Dec 05, 2022 5.360 0 -0.13(-2.37%)
Dec 02, 2022 5.420 5.490 5.420 5.490 7,868 -0.01(-0.18%)
Dec 01, 2022 5.500 5.500 5.500 5.500 2,180 +0.26(+4.92%)
Nov 29, 2022 5.242 0 -0.09(-1.65%)
Nov 28, 2022 5.330 5.330 5.330 5.330 426 -0.22(-3.96%)
Nov 25, 2022 5.482 5.550 5.482 5.550 8,100 +0.07(+1.35%)
Nov 23, 2022 5.476 5.476 5.476 5.476 235 +0.10(+1.88%)
Nov 22, 2022 5.330 5.375 5.330 5.375 817 +0.18(+3.53%)
Nov 16, 2022 5.192 11 -0.20(-3.68%)
Nov 14, 2022 5.390 0 +0.17(+3.26%)
Nov 10, 2022 5.220 10 +0.12(+2.35%)
Nov 09, 2022 5.100 5.100 5.080 5.100 205 +0.54(+11.84%)
Nov 08, 2022 4.550 4.560 4.550 4.560 450 +0.06(+1.38%)
Nov 02, 2022 4.498 0 +0.10(+2.17%)
Nov 01, 2022 4.300 4.403 4.300 4.403 598 -0.10(-2.16%)
Oct 31, 2022 4.500 4.500 4.500 4.500 550 -0.06(-1.32%)
Oct 28, 2022 4.560 4.560 4.560 4.560 2,100 -0.06(-1.30%)
Oct 27, 2022 4.620 4.620 4.620 4.620 200 +0.03(+0.65%)
Oct 26, 2022 4.590 4.590 4.590 4.590 225 +0.15(+3.38%)
Oct 25, 2022 4.454 4.462 4.440 4.440 18,300 +0.17(+3.86%)
Oct 21, 2022 4.275 15 -0.04(-1.04%)
Oct 19, 2022 4.320 0 -0.08(-1.73%)
Oct 18, 2022 4.396 4.396 4.396 4.396 5,025 +0.25(+6.16%)
Oct 13, 2022 4.141 0 -0.12(-2.79%)
Oct 12, 2022 4.260 4.260 4.260 4.260 1,030 -0.35(-7.59%)
Oct 04, 2022 4.610 91 +0.12(+2.67%)
Oct 03, 2022 4.490 4.490 4.490 4.490 2,075 +0.09(+2.05%)
Sep 28, 2022 4.400 0 -0.26(-5.58%)
Sep 27, 2022 4.660 4.660 4.660 4.660 500 +0.10(+2.19%)
Sep 23, 2022 4.560 0 -0.13(-2.77%)
Sep 22, 2022 4.684 4.690 4.684 4.690 500 -0.08(-1.68%)
Sep 21, 2022 4.791 4.791 4.760 4.770 3,476 +0.02(+0.52%)
Sep 16, 2022 4.745 0 -0.17(-3.55%)
Sep 14, 2022 4.920 4 -0.19(-3.72%)
Sep 13, 2022 5.110 5.110 5.110 5.110 105 -0.03(-0.68%)
Sep 12, 2022 4.930 5.145 4.930 5.145 600 +0.25(+5.21%)
Sep 08, 2022 4.890 0 -0.02(-0.41%)
Sep 02, 2022 4.910 0 +0.05(+1.03%)
Sep 01, 2022 4.860 4.860 4.860 4.860 110 -0.17(-3.42%)
Aug 31, 2022 5.070 5.070 5.032 5.032 900 -0.29(-5.41%)
Aug 26, 2022 5.320 0 -0.07(-1.30%)
Aug 22, 2022 5.390 0 -0.11(-2.00%)
Aug 17, 2022 5.500 0 -0.09(-1.61%)
Aug 16, 2022 5.540 5.590 5.540 5.590 400 +0.09(+1.64%)
Aug 12, 2022 5.500 0 +0.04(+0.73%)
Aug 10, 2022 5.460 83 -0.01(-0.15%)
Aug 08, 2022 5.468 0 +0.00(+0.05%)
Aug 04, 2022 5.465 0 -0.03(-0.46%)
Aug 03, 2022 5.490 5.490 5.490 5.490 100 +0.01(+0.18%)
Aug 02, 2022 5.480 5.480 5.480 5.480 600 -0.11(-2.06%)
Jul 28, 2022 5.595 0 +0.08(+1.36%)
Jul 27, 2022 5.520 5.520 5.520 5.520 300 +0.03(+0.51%)
Jul 26, 2022 5.492 5.492 5.492 5.492 100 -0.05(-0.87%)
Jul 21, 2022 5.540 0 +0.01(+0.18%)
Jul 20, 2022 5.530 5.530 5.530 5.530 107 -0.04(-0.72%)
Jul 19, 2022 5.499 5.570 5.470 5.570 2,900 +0.19(+3.57%)
Jul 18, 2022 5.400 5.430 5.378 5.378 1,441 -0.42(-7.28%)
Jul 12, 2022 5.800 0 +0.14(+2.47%)
Jul 11, 2022 5.660 5.660 5.660 5.660 100 -0.09(-1.57%)
Jul 07, 2022 5.750 0 +0.17(+2.97%)
Jul 06, 2022 5.584 5.584 5.584 5.584 500 +0.08(+1.53%)
Jul 05, 2022 5.550 5.770 5.500 5.500 532 -0.42(-7.09%)
Jun 29, 2022 5.920 0 -0.09(-1.50%)
Jun 28, 2022 6.012 6.012 6.010 6.010 1,805 -0.38(-5.95%)
Jun 22, 2022 6.390 54 +0.14(+2.24%)
Jun 15, 2022 6.250 0 -0.48(-7.10%)
Jun 09, 2022 6.728 0 -0.13(-1.92%)
Jun 08, 2022 6.880 6.880 6.830 6.860 5,944 +0.11(+1.63%)
Jun 07, 2022 6.750 6.750 6.750 6.750 422 -0.02(-0.30%)
Jun 01, 2022 6.770 0 +0.23(+3.52%)
May 26, 2022 6.540 0 +0.17(+2.67%)
May 25, 2022 6.370 6.370 6.370 6.370 100 +0.03(+0.47%)
May 24, 2022 6.340 6.340 6.340 6.340 1,250 +0.11(+1.80%)
May 20, 2022 6.228 0 -0.21(-3.29%)
May 17, 2022 6.440 10 +0.20(+3.21%)
May 16, 2022 6.120 6.240 6.120 6.240 200 +0.02(+0.32%)
May 11, 2022 6.220 25 +0.02(+0.32%)
May 10, 2022 6.340 6.340 6.200 6.200 450 -0.07(-1.12%)
May 09, 2022 6.290 6.290 6.270 6.270 1,209 -0.28(-4.27%)
May 05, 2022 6.550 0 -0.10(-1.50%)
May 04, 2022 6.650 6.650 6.650 6.650 2,000 -0.01(-0.15%)
May 03, 2022 6.660 6.660 6.660 6.660 105 +0.03(+0.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.