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 )

0.6727 -0.0273 (-3.90%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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 (%)
Dec 29, 2006 6.571 7.353 6.571 7.337 24,496 +0.08(+1.16%)
Dec 28, 2006 7.284 7.330 7.222 7.253 18,157 +0.02(+0.32%)
Dec 27, 2006 7.222 7.245 7.222 7.230 6,912 +0.02(+0.32%)
Dec 26, 2006 7.138 7.215 7.138 7.207 9,651 +0.04(+0.53%)
Dec 22, 2006 7.215 7.275 6.847 7.169 17,601 +0.02(+0.21%)
Dec 21, 2006 7.100 7.207 7.092 7.153 34,502 +0.25(+3.67%)
Dec 20, 2006 6.440 7.008 6.440 6.900 20,589 +0.45(+7.02%)
Dec 19, 2006 6.479 6.479 6.448 6.448 18,299 +0.02(+0.24%)
Dec 18, 2006 6.164 6.433 6.164 6.433 14,151 +0.25(+4.09%)
Dec 15, 2006 6.126 6.233 6.095 6.180 29,641 +0.06(+1.00%)
Dec 14, 2006 5.888 6.132 5.881 6.118 16,555 +0.18(+3.10%)
Dec 13, 2006 6.019 6.172 5.804 5.934 19,496 -0.10(-1.65%)
Dec 12, 2006 6.164 6.164 5.873 6.034 22,387 +0.15(+2.61%)
Dec 11, 2006 5.497 5.881 5.482 5.881 27,379 +0.40(+7.27%)
Dec 08, 2006 5.490 5.497 5.444 5.482 37,231 +0.01(+0.14%)
Dec 07, 2006 5.367 5.482 5.367 5.474 35,085 +0.09(+1.71%)
Dec 06, 2006 5.421 5.428 5.382 5.382 22,379 -0.05(-0.99%)
Dec 05, 2006 5.436 5.444 5.405 5.436 34,106 +0.02(+0.42%)
Dec 04, 2006 5.405 5.444 5.367 5.413 13,263 +0.04(+0.71%)
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.