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 30, 2016 5.380 5.380 5.380 0 +0.26(+5.13%)
Dec 29, 2016 5.765 5.861 5.118 5.118 57,599 -0.66(-11.36%)
Dec 28, 2016 5.817 5.869 5.686 5.774 20,975 +0.30(+5.52%)
Dec 27, 2016 5.472 5.732 5.428 5.472 5,395 +0.04(+0.80%)
Dec 23, 2016 5.428 5.428 5.428 0 +0.04(+0.81%)
Dec 22, 2016 5.168 5.472 5.168 5.385 1,724 -0.09(-1.59%)
Dec 21, 2016 5.646 5.646 5.211 5.472 12,221 -0.09(-1.56%)
Dec 20, 2016 5.377 5.559 5.377 5.559 8,803 +0.13(+2.40%)
Dec 19, 2016 5.428 5.472 5.095 5.428 19,114 +0.26(+5.04%)
Dec 16, 2016 5.436 5.472 5.168 5.168 13,318 -0.22(-4.03%)
Dec 15, 2016 5.267 5.472 5.255 5.385 10,106 +0.13(+2.48%)
Dec 14, 2016 5.515 5.646 5.211 5.255 10,138 -0.22(-3.97%)
Dec 13, 2016 5.472 5.732 5.472 5.472 8,361 -0.09(-1.56%)
Dec 12, 2016 5.732 5.906 5.559 5.559 9,660 -0.17(-3.03%)
Dec 09, 2016 6.036 6.036 5.472 5.732 10,229 -0.35(-5.71%)
Dec 08, 2016 6.089 6.275 5.950 6.080 11,712 -0.13(-2.10%)
Dec 07, 2016 5.906 6.688 5.906 6.210 25,590 +0.30(+5.15%)
Dec 06, 2016 5.950 5.950 5.863 5.906 8,988 +0.22(+3.82%)
Dec 05, 2016 5.950 5.950 5.602 5.689 16,841 +0.04(+0.77%)
Dec 02, 2016 5.993 5.993 5.646 5.646 3,380 +0.17(+3.17%)
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.