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, 2017 11.90 11.90 11.90 0 -0.13(-1.11%)
Dec 28, 2017 12.25 12.25 11.81 12.03 20,452 -0.23(-1.85%)
Dec 27, 2017 12.39 12.39 11.24 12.26 8,550 -0.04(-0.36%)
Dec 26, 2017 12.04 12.43 12.04 12.30 19,950 +0.31(+2.58%)
Dec 22, 2017 12.39 12.39 11.99 11.99 23,446 -0.44(-3.56%)
Dec 21, 2017 12.26 12.74 12.26 12.43 30,232 +0.18(+1.44%)
Dec 20, 2017 11.99 12.30 11.77 12.26 21,032 +0.40(+3.36%)
Dec 19, 2017 11.59 11.99 11.59 11.86 21,562 +0.35(+3.08%)
Dec 18, 2017 11.55 11.64 11.46 11.51 23,914 +0.09(+0.78%)
Dec 15, 2017 10.97 11.59 10.97 11.42 85,723 +0.40(+3.61%)
Dec 14, 2017 10.62 11.24 10.62 11.02 35,493 +0.35(+3.32%)
Dec 13, 2017 10.62 10.84 10.44 10.66 29,901 +0.13(+1.26%)
Dec 12, 2017 10.40 10.62 10.40 10.53 15,231 +0.18(+1.71%)
Dec 11, 2017 10.18 10.40 10.13 10.35 16,384 +0.35(+3.54%)
Dec 08, 2017 10.04 10.04 9.912 10.00 10,535 -0.04(-0.44%)
Dec 07, 2017 9.691 10.13 9.691 10.04 12,731 +0.40(+4.13%)
Dec 06, 2017 9.824 9.824 9.470 9.647 37,957 -0.18(-1.80%)
Dec 05, 2017 9.956 9.956 9.784 9.824 4,212 -0.04(-0.45%)
Dec 04, 2017 9.912 9.995 9.739 9.868 10,346 +0.09(+0.90%)
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.