Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Beasley Broadcast Group (NQ: BBGI )

0.7000 -0.0214 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jan 29, 2016 2.941 2.924 2.924 2.924 17 +0.14(+5.15%)
Jan 26, 2016 2.806 2.781 2.781 2.781 374 -0.18(-5.97%)
Jan 25, 2016 2.890 3.067 2.890 2.957 1,348 +0.20(+7.32%)
Jan 21, 2016 2.705 2.756 2.756 2.756 4 +0.06(+2.19%)
Jan 20, 2016 2.966 3.008 2.697 2.697 1,145 -0.36(-11.85%)
Jan 19, 2016 3.034 3.059 2.966 3.059 823 +0.06(+1.94%)
Jan 15, 2016 3.135 3.001 3.001 3.001 3,678 +0.01(+0.31%)
Jan 14, 2016 2.916 2.992 2.823 2.992 1,737 -0.08(-2.74%)
Jan 13, 2016 2.992 3.076 2.933 3.076 739 +0.24(+8.63%)
Jan 12, 2016 3.131 3.177 2.831 2.831 7,871 -0.25(-8.20%)
Jan 11, 2016 3.038 3.152 2.966 3.084 7,345 +0.25(+8.93%)
Jan 08, 2016 3.185 3.194 2.831 2.831 6,142 -0.19(-6.41%)
Jan 07, 2016 3.101 3.101 2.933 3.025 4,510 -0.01(-0.28%)
Jan 06, 2016 3.320 3.371 3.034 3.034 3,593 +0.02(+0.56%)
Jan 05, 2016 2.933 3.017 2.798 3.017 777 +0.11(+3.77%)
Jan 04, 2016 2.949 2.949 2.907 2.907 1,406 -0.12(-3.90%)
Dec 31, 2015 3.236 3.025 3.025 3.025 6,051 -0.08(-2.45%)
Dec 30, 2015 3.114 3.114 3.076 3.101 1,298 -0.02(-0.54%)
Dec 29, 2015 3.160 3.160 2.992 3.118 8,028 +0.13(+4.37%)
Dec 28, 2015 2.971 3.121 2.971 2.987 2,927 +0.02(+0.56%)
Dec 24, 2015 3.087 2.971 2.971 2.971 6,008 +0.02(+0.56%)
Dec 23, 2015 2.954 3.087 2.937 2.954 6,345 -0.13(-4.31%)
Dec 22, 2015 3.079 3.087 2.999 3.087 6,459 +0.09(+3.05%)
Dec 21, 2015 3.079 3.079 2.921 2.996 1,563 -0.01(-0.27%)
Dec 18, 2015 2.729 3.121 2.704 3.004 77,572 +0.18(+6.49%)
Dec 17, 2015 2.546 3.112 2.546 2.821 19,048 +0.29(+11.51%)
Dec 16, 2015 2.521 2.879 2.521 2.530 17,325 -0.02(-0.65%)
Dec 15, 2015 2.746 2.871 2.505 2.546 7,614 +0.02(+0.99%)
Dec 14, 2015 3.012 3.012 2.288 2.521 36,993 -0.27(-9.82%)
Dec 11, 2015 2.921 2.996 2.754 2.796 10,122 -0.17(-5.62%)
Dec 10, 2015 2.954 3.012 2.954 2.962 6,786 +0.04(+1.42%)
Dec 09, 2015 2.994 3.012 2.912 2.921 6,930 -0.07(-2.50%)
Dec 08, 2015 3.021 3.121 2.996 2.996 10,046 -0.01(-0.28%)
Dec 07, 2015 3.170 3.187 3.004 3.004 9,556 -0.24(-7.44%)
Dec 04, 2015 3.312 3.312 3.204 3.245 6,782 +0.06(+1.83%)
Dec 03, 2015 3.187 3.187 3.187 3.187 240 -0.06(-1.79%)
Dec 02, 2015 3.245 3.245 3.245 3.245 159 -0.04(-1.27%)
Dec 01, 2015 3.287 3.287 3.287 3.287 1,083 +0.00(+0.00%)
Nov 30, 2015 3.287 3.287 3.287 3.287 2,965 +0.07(+2.33%)
Nov 27, 2015 3.121 3.212 3.112 3.212 2,507 +0.27(+9.35%)
Nov 25, 2015 3.121 2.937 2.937 2.937 1,321 -0.19(-6.12%)
Nov 23, 2015 3.195 3.129 3.129 3.129 6 -0.03(-1.05%)
Nov 20, 2015 3.162 3.162 3.162 3.162 7,240 +0.04(+1.33%)
Nov 19, 2015 3.121 3.181 3.121 3.121 2,974 -0.04(-1.32%)
Nov 18, 2015 3.162 3.162 3.162 3.162 151 +0.04(+1.33%)
Nov 17, 2015 3.162 3.162 3.121 3.121 410 -0.10(-3.10%)
Nov 16, 2015 3.220 3.229 3.220 3.220 852 +0.07(+2.11%)
Nov 12, 2015 3.237 3.154 3.154 3.154 170 -0.14(-4.29%)
Nov 10, 2015 3.054 3.295 3.295 3.295 2,884 +0.03(+1.02%)
Nov 09, 2015 3.024 3.270 3.024 3.262 1,802 +0.37(+12.64%)
Nov 06, 2015 3.212 3.212 2.871 2.896 6,522 -0.36(-11.00%)
Nov 05, 2015 3.254 3.277 3.254 3.254 2,663 +0.00(+0.00%)
Nov 04, 2015 3.337 3.343 3.254 3.254 5,911 +0.02(+0.51%)
Nov 03, 2015 3.370 3.620 3.162 3.237 14,311 -0.16(-4.66%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.