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 )

0.7178 +0.0178 (+2.54%)
Streaming Delayed Price Updated: 10:39 AM 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 31, 2020 1.490 1.490 1.490 201,089 -0.06(-3.87%)
Dec 30, 2020 1.520 1.570 1.520 1.550 201,089 +0.01(+0.65%)
Dec 29, 2020 1.540 1.580 1.500 1.540 271,195 +0.02(+1.32%)
Dec 28, 2020 1.500 1.560 1.480 1.520 229,255 +0.04(+2.70%)
Dec 24, 2020 1.470 1.510 1.460 1.480 88,000 +0.02(+1.37%)
Dec 23, 2020 1.450 1.480 1.440 1.460 92,307 +0.03(+2.10%)
Dec 22, 2020 1.470 1.480 1.430 1.430 111,554 +0.00(+0.00%)
Dec 21, 2020 1.450 1.470 1.420 1.430 99,698 -0.02(-1.38%)
Dec 18, 2020 1.530 1.540 1.450 1.450 223,300 -0.08(-5.23%)
Dec 17, 2020 1.550 1.550 1.470 1.530 287,897 +0.03(+2.00%)
Dec 16, 2020 1.420 1.530 1.410 1.500 1,445,647 +0.09(+6.38%)
Dec 15, 2020 1.440 1.460 1.390 1.410 142,296 -0.01(-0.70%)
Dec 14, 2020 1.470 1.490 1.410 1.420 153,274 -0.05(-3.07%)
Dec 11, 2020 1.470 1.510 1.460 1.465 85,700 -0.02(-1.68%)
Dec 10, 2020 1.500 1.520 1.480 1.490 109,112 -0.01(-0.67%)
Dec 09, 2020 1.510 1.540 1.490 1.500 145,195 -0.01(-0.66%)
Dec 08, 2020 1.520 1.550 1.500 1.510 77,456 +0.00(+0.00%)
Dec 07, 2020 1.520 1.540 1.490 1.510 84,028 +0.00(+0.00%)
Dec 04, 2020 1.500 1.520 1.480 1.510 141,100 +0.02(+1.34%)
Dec 03, 2020 1.550 1.550 1.480 1.490 220,754 -0.06(-3.87%)
Dec 02, 2020 1.500 1.560 1.500 1.550 87,069 +0.02(+1.31%)
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.