Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bgsf Inc (NY: BGSF )

8.010 +0.050 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.960	8.150	7.960	8.010	15,449	+0.05(+0.63%)
Aug 22, 2024	8.000	8.290	7.930	7.960	115,350	+0.06(+0.76%)
Aug 21, 2024	8.050	8.350	7.900	7.900	58,343	-0.15(-1.86%)
Aug 20, 2024	8.500	8.650	8.050	8.050	129,603	-0.46(-5.41%)
Aug 19, 2024	8.230	8.750	8.230	8.510	13,566	+0.26(+3.15%)
Aug 16, 2024	8.130	8.500	8.130	8.250	13,103	+0.13(+1.60%)
Aug 15, 2024	7.830	8.230	7.830	8.120	13,586	+0.26(+3.31%)
Aug 14, 2024	7.800	8.000	7.800	7.860	11,051	+0.02(+0.26%)
Aug 13, 2024	7.990	7.990	7.840	7.840	6,213	-0.10(-1.26%)
Aug 12, 2024	8.470	8.522	7.850	7.940	24,408	-0.53(-6.26%)
Aug 09, 2024	8.530	8.530	8.390	8.470	11,430	-0.19(-2.19%)
Aug 08, 2024	8.500	8.745	8.400	8.660	26,478	-0.08(-0.97%)
Aug 07, 2024	8.440	8.770	8.440	8.745	8,167	+0.34(+4.02%)
Aug 06, 2024	8.250	8.407	8.250	8.407	2,576	+0.25(+3.03%)
Aug 05, 2024	8.140	8.170	8.010	8.160	18,094	-0.19(-2.28%)
Aug 02, 2024	8.410	8.480	8.350	8.350	8,822	-0.12(-1.42%)
Aug 01, 2024	8.650	8.650	8.440	8.470	2,300	-0.11(-1.28%)
Jul 31, 2024	8.290	8.630	8.260	8.580	4,874	+0.28(+3.37%)
Jul 30, 2024	8.400	8.400	8.270	8.300	6,005	+0.03(+0.36%)
Jul 29, 2024	8.350	8.350	8.250	8.270	6,080	-0.08(-0.96%)
Jul 26, 2024	8.310	8.420	8.280	8.350	9,765	+0.07(+0.85%)
Jul 25, 2024	8.370	8.399	8.270	8.280	7,095	-0.10(-1.19%)
Jul 24, 2024	8.410	8.418	8.380	8.380	3,174	-0.02(-0.24%)
Jul 23, 2024	8.440	8.500	8.340	8.400	6,892	-0.10(-1.18%)
Jul 22, 2024	8.540	8.550	8.419	8.500	5,450	-0.01(-0.12%)
Jul 19, 2024	8.700	8.700	8.463	8.510	11,684	-0.10(-1.16%)
Jul 18, 2024	8.820	8.850	8.560	8.610	14,501	-0.16(-1.82%)
Jul 17, 2024	8.390	8.800	8.330	8.770	45,440	+0.39(+4.65%)
Jul 16, 2024	8.410	8.464	8.380	8.380	16,824	-0.03(-0.36%)
Jul 15, 2024	8.570	8.570	8.397	8.410	20,823	-0.10(-1.18%)
Jul 12, 2024	8.570	8.615	8.490	8.510	10,574	+0.02(+0.24%)
Jul 11, 2024	8.490	8.580	8.480	8.490	22,231	+0.03(+0.35%)
Jul 10, 2024	8.550	8.590	8.460	8.460	64,051	-0.10(-1.17%)
Jul 09, 2024	8.690	8.750	8.550	8.560	16,517	-0.08(-0.93%)
Jul 08, 2024	8.550	8.920	8.550	8.640	25,328	+0.07(+0.82%)
Jul 05, 2024	8.690	8.690	8.510	8.570	24,516	-0.08(-0.92%)
Jul 03, 2024	9.080	9.080	8.650	8.650	38,746	-0.37(-4.10%)
Jul 02, 2024	8.700	9.220	8.700	9.020	93,210	+0.32(+3.68%)
Jul 01, 2024	8.670	8.770	8.485	8.700	45,947	+0.15(+1.75%)
Jun 28, 2024	8.350	8.670	8.350	8.550	77,985	+0.19(+2.27%)
Jun 27, 2024	8.680	8.680	8.220	8.360	32,749	-0.07(-0.83%)
Jun 26, 2024	8.010	8.550	8.010	8.430	49,091	+0.43(+5.37%)
Jun 25, 2024	7.900	8.040	7.890	8.000	24,427	+0.10(+1.27%)
Jun 24, 2024	8.002	8.111	7.900	7.900	21,941	-0.20(-2.47%)
Jun 21, 2024	8.210	8.210	7.820	8.100	47,344	-0.10(-1.22%)
Jun 20, 2024	7.430	8.339	7.430	8.200	96,573	+0.76(+10.22%)
Jun 18, 2024	7.370	7.470	7.322	7.440	31,233	+0.15(+2.06%)
Jun 17, 2024	7.120	7.359	7.060	7.290	42,153	+0.13(+1.82%)
Jun 14, 2024	7.110	7.240	7.060	7.160	14,999	-0.01(-0.14%)
Jun 13, 2024	6.730	7.225	6.730	7.170	20,376	+0.44(+6.54%)
Jun 12, 2024	6.890	6.900	6.730	6.730	112,258	-0.11(-1.61%)
Jun 11, 2024	6.730	6.840	6.730	6.840	48,815	+0.10(+1.48%)
Jun 10, 2024	6.650	6.800	6.600	6.740	26,580	+0.13(+1.97%)
Jun 07, 2024	6.620	6.680	6.520	6.610	94,176	-0.02(-0.30%)
Jun 06, 2024	6.640	6.655	6.540	6.630	65,672	+0.02(+0.30%)
Jun 05, 2024	6.700	6.750	6.550	6.610	24,681	-0.10(-1.49%)
Jun 04, 2024	6.670	6.810	6.652	6.710	90,338	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bgsf Inc (NY: BGSF )

Historical Prices