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 )

15.21 +0.08 (+0.51%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 30, 2024 13.85 0 -0.32(-2.26%)
Apr 29, 2024 14.20 14.20 14.14 14.17 3,189 +0.17(+1.24%)
Apr 26, 2024 14.02 14.02 14.00 14.00 978 -0.00(-0.03%)
Apr 24, 2024 14.00 0 +0.26(+1.89%)
Apr 22, 2024 13.74 6,050 +0.19(+1.40%)
Apr 19, 2024 13.52 13.55 13.52 13.55 361 +0.33(+2.50%)
Apr 18, 2024 13.23 13.37 13.11 13.22 14,373 -0.08(-0.60%)
Apr 17, 2024 13.46 13.48 13.27 13.30 7,735 -0.01(-0.08%)
Apr 16, 2024 13.33 13.48 13.26 13.31 7,758 -0.15(-1.11%)
Apr 12, 2024 13.46 90 -0.53(-3.79%)
Apr 11, 2024 13.99 13.99 13.99 13.99 100 +0.18(+1.30%)
Apr 10, 2024 13.84 13.89 13.81 13.81 739 -0.24(-1.71%)
Apr 09, 2024 14.18 14.18 14.05 14.05 266 -0.07(-0.50%)
Apr 08, 2024 14.14 14.14 14.12 14.12 302 +0.22(+1.58%)
Apr 05, 2024 13.90 13.90 13.90 13.90 163 +0.15(+1.09%)
Apr 04, 2024 13.75 13.75 13.75 13.75 1,097 +0.08(+0.59%)
Apr 03, 2024 13.67 13.67 13.67 13.67 330 -0.14(-1.01%)
Apr 02, 2024 13.65 13.81 13.65 13.81 5,725 +0.20(+1.43%)
Apr 01, 2024 13.67 13.67 13.62 13.62 390 -0.13(-0.98%)
Mar 27, 2024 13.75 20 +0.09(+0.66%)
Mar 25, 2024 13.66 148 +0.07(+0.53%)
Mar 22, 2024 13.59 13.59 13.59 13.59 230 -0.40(-2.87%)
Mar 21, 2024 13.74 13.99 13.74 13.99 3,503 +0.41(+3.02%)
Mar 20, 2024 13.61 13.69 13.58 13.58 1,909 -0.02(-0.15%)
Mar 19, 2024 13.77 13.77 13.60 13.60 1,539 -0.19(-1.34%)
Mar 18, 2024 13.96 13.96 13.79 13.79 6,668 -0.03(-0.18%)
Mar 15, 2024 13.81 13.81 13.81 13.81 317 -0.15(-1.07%)
Mar 14, 2024 13.99 13.99 13.94 13.96 4,013 -0.18(-1.27%)
Mar 13, 2024 13.92 14.14 13.88 14.14 4,800 +0.23(+1.65%)
Mar 12, 2024 13.91 13.91 13.91 13.91 155 +0.18(+1.31%)
Mar 11, 2024 13.69 13.75 13.65 13.73 1,579 +0.04(+0.29%)
Mar 08, 2024 13.66 14.00 13.66 13.69 21,228 -0.10(-0.73%)
Mar 07, 2024 13.99 14.02 13.79 13.79 11,254 -0.15(-1.08%)
Mar 06, 2024 13.55 14.14 13.05 13.94 3,104 +1.14(+8.91%)
Mar 05, 2024 13.02 13.02 12.80 12.80 1,360 +0.11(+0.87%)
Mar 04, 2024 12.87 12.87 12.69 12.69 23,245 -0.15(-1.17%)
Mar 01, 2024 12.87 12.89 12.75 12.84 3,968 +0.22(+1.73%)
Feb 27, 2024 12.62 57,984 +0.12(+0.97%)
Feb 26, 2024 12.50 12.50 12.50 12.50 113 +0.24(+1.96%)
Feb 21, 2024 12.26 8 -0.04(-0.33%)
Feb 20, 2024 12.30 12.30 12.30 12.30 911 +0.06(+0.49%)
Feb 15, 2024 12.24 0 +0.34(+2.86%)
Feb 14, 2024 11.74 11.91 11.74 11.90 1,186 +0.35(+3.07%)
Feb 13, 2024 11.55 11.55 11.55 11.55 222 +0.16(+1.41%)
Feb 12, 2024 11.38 11.38 11.38 11.38 150 -0.27(-2.27%)
Feb 08, 2024 11.65 11 +0.35(+3.10%)
Feb 07, 2024 11.30 11.30 11.30 11.30 493 +0.06(+0.53%)
Feb 06, 2024 11.23 11.24 11.23 11.24 867 -0.43(-3.68%)
Feb 02, 2024 11.67 0 -0.03(-0.26%)
Feb 01, 2024 11.52 11.70 11.46 11.70 3,400 +0.22(+1.92%)
Jan 30, 2024 11.48 0 -0.15(-1.29%)
Jan 29, 2024 11.56 11.68 11.56 11.63 3,058 +0.32(+2.83%)
Jan 26, 2024 11.31 11.31 11.31 11.31 100 +0.01(+0.09%)
Jan 24, 2024 11.30 85 +0.21(+1.91%)
Jan 23, 2024 11.00 11.11 11.00 11.09 1,149 +0.21(+1.92%)
Jan 22, 2024 10.88 10.88 10.88 10.88 1,013 +0.11(+1.02%)
Jan 19, 2024 10.57 10.77 10.57 10.77 952 +0.19(+1.77%)
Jan 18, 2024 10.58 10.58 10.58 10.58 457 +0.02(+0.22%)
Jan 17, 2024 10.56 10.56 10.56 10.56 4,506 +0.06(+0.57%)
Jan 16, 2024 10.50 10.50 10.50 10.50 1,015 -0.04(-0.38%)
Jan 12, 2024 10.48 10.54 10.48 10.54 695 -0.19(-1.75%)
Jan 10, 2024 10.73 0 +0.27(+2.56%)
Jan 05, 2024 10.46 126 +0.34(+3.36%)
Jan 04, 2024 10.04 10.12 10.03 10.12 3,581 -0.40(-3.78%)
Jan 03, 2024 10.50 10.52 10.50 10.52 2,000 -0.19(-1.82%)
Jan 02, 2024 10.71 10.71 10.71 10.71 200 -0.38(-3.41%)
Dec 28, 2023 11.09 100 +0.09(+0.82%)
Dec 27, 2023 11.00 11.00 11.00 11.00 105 +0.00(+0.00%)
Dec 26, 2023 11.16 11.16 11.00 11.00 848 +0.03(+0.27%)
Dec 22, 2023 10.97 10.97 10.97 10.97 180 -0.14(-1.26%)
Dec 21, 2023 11.01 11.11 11.01 11.11 962 +0.09(+0.82%)
Dec 20, 2023 11.02 11.02 11.02 11.02 100 +0.07(+0.64%)
Dec 19, 2023 10.94 10.95 10.73 10.95 745 +0.29(+2.72%)
Dec 18, 2023 10.46 10.66 10.46 10.66 665 +0.08(+0.74%)
Dec 15, 2023 10.58 10.58 10.58 10.58 991 +0.02(+0.14%)
Dec 14, 2023 10.57 10.57 10.43 10.57 2,012 +0.19(+1.80%)
Dec 13, 2023 9.880 10.38 9.870 10.38 1,932 +1.42(+15.85%)
Dec 07, 2023 8.960 12 +0.11(+1.24%)
Dec 04, 2023 8.850 20 -0.16(-1.75%)
Dec 01, 2023 8.801 9.008 8.801 9.008 851 +0.28(+3.18%)
Nov 30, 2023 8.740 8.740 8.730 8.730 710 -0.00(-0.05%)
Nov 27, 2023 8.734 0 -0.12(-1.31%)
Nov 20, 2023 8.850 0 +0.07(+0.77%)
Nov 17, 2023 8.780 8.790 8.770 8.783 8,700 +0.03(+0.37%)
Nov 16, 2023 8.750 8.750 8.750 8.750 1,400 -0.03(-0.34%)
Nov 15, 2023 8.780 8.780 8.780 8.780 100 +0.03(+0.34%)
Nov 14, 2023 8.550 8.754 8.464 8.750 8,701 +0.30(+3.55%)
Nov 13, 2023 8.500 8.500 8.450 8.450 930 -0.01(-0.06%)
Nov 10, 2023 8.290 8.565 8.250 8.455 14,024 -0.05(-0.59%)
Nov 09, 2023 8.522 8.630 8.505 8.505 3,400 -0.06(-0.69%)
Nov 08, 2023 8.564 8.564 8.380 8.564 2,107 +0.39(+4.82%)
Nov 07, 2023 8.149 8.170 8.149 8.170 3,100 -0.10(-1.19%)
Nov 06, 2023 8.230 8.300 8.230 8.268 1,150 +0.17(+2.07%)
Nov 02, 2023 8.100 0 +0.46(+6.02%)
Oct 30, 2023 7.640 2 +0.14(+1.87%)
Oct 26, 2023 7.500 0 -0.20(-2.60%)
Oct 24, 2023 7.700 0 +0.03(+0.39%)
Oct 23, 2023 7.500 7.670 7.500 7.670 1,349 +0.15(+1.99%)
Oct 20, 2023 7.520 7.520 7.520 7.520 263 -0.13(-1.70%)
Oct 19, 2023 7.650 7.650 7.650 7.650 100 +0.09(+1.22%)
Oct 16, 2023 7.558 0 -0.39(-4.93%)
Oct 13, 2023 7.950 7.950 7.683 7.950 1,936 +0.04(+0.50%)
Oct 12, 2023 7.990 7.990 7.910 7.910 679 -0.02(-0.25%)
Oct 11, 2023 7.960 8.010 7.930 7.930 625 +0.08(+1.02%)
Oct 10, 2023 7.750 7.870 7.750 7.850 15,033 +0.43(+5.80%)
Oct 06, 2023 7.420 0 -0.06(-0.80%)
Oct 05, 2023 7.480 7.480 7.480 7.480 665 -0.12(-1.58%)
Oct 04, 2023 7.345 7.600 7.345 7.600 9,705 +0.23(+3.19%)
Oct 03, 2023 7.324 7.370 7.324 7.365 22,011 -0.05(-0.63%)
Oct 02, 2023 7.412 7.412 7.412 7.412 500 -0.20(-2.58%)
Sep 29, 2023 7.608 7.608 7.608 7.608 200 -0.04(-0.55%)
Sep 28, 2023 7.650 7.650 7.650 7.650 1,000 +0.04(+0.47%)
Sep 26, 2023 7.614 52 -0.21(-2.63%)
Sep 22, 2023 7.820 2 -0.05(-0.64%)
Sep 21, 2023 7.870 7.870 7.870 7.870 517 -0.18(-2.24%)
Sep 20, 2023 8.045 8.050 8.045 8.050 900 +0.03(+0.37%)
Sep 19, 2023 8.260 8.260 8.020 8.020 1,630 +0.02(+0.25%)
Sep 15, 2023 8.000 0 +0.14(+1.78%)
Sep 11, 2023 7.860 0 -0.11(-1.36%)
Aug 28, 2023 7.968 4 +0.13(+1.63%)
Aug 25, 2023 7.866 7.866 7.840 7.840 2,400 +0.02(+0.31%)
Aug 24, 2023 7.820 7.830 7.816 7.816 1,242 +0.03(+0.33%)
Aug 23, 2023 7.690 7.793 7.690 7.790 1,402 +0.10(+1.30%)
Aug 22, 2023 7.687 7.730 7.687 7.690 2,307 +0.08(+1.05%)
Aug 21, 2023 7.740 7.740 7.590 7.610 9,607 -0.03(-0.39%)
Aug 18, 2023 7.640 7.640 7.640 7.640 1,415 +0.14(+1.93%)
Aug 16, 2023 7.495 0 +0.08(+1.08%)
Aug 15, 2023 7.370 7.440 7.347 7.415 16,793 +0.10(+1.39%)
Aug 14, 2023 7.200 7.320 7.130 7.313 21,931 +0.18(+2.55%)
Aug 11, 2023 6.990 7.131 6.990 7.131 4,804 +0.14(+2.02%)
Aug 10, 2023 6.990 6.990 6.990 6.990 150 +0.44(+6.72%)
Aug 04, 2023 6.550 0 -0.19(-2.82%)
Aug 01, 2023 6.740 0 -0.26(-3.71%)
Jul 28, 2023 7.000 0 -0.01(-0.14%)
Jul 27, 2023 7.010 7.010 7.010 7.010 100 +0.27(+3.93%)
Jul 25, 2023 6.745 0 -0.01(-0.14%)
Jul 21, 2023 6.754 25 -0.04(-0.55%)
Jul 20, 2023 6.750 6.791 6.750 6.791 525 +0.19(+2.90%)
Jul 18, 2023 6.600 0 -0.07(-1.05%)
Jul 17, 2023 6.670 6.670 6.670 6.670 122 +0.34(+5.43%)
Jul 05, 2023 6.327 0 +0.04(+0.58%)
Jun 29, 2023 6.290 0 -0.07(-1.10%)
Jun 20, 2023 6.360 0 +0.02(+0.32%)
Jun 06, 2023 6.340 0 -0.07(-1.09%)
May 08, 2023 6.310 6.440 6.310 6.410 10,400 +0.34(+5.60%)
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.