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 )

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 3, 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 (%)
Feb 28, 2003 7.667 7.667 7.590 7.606 23,477 -0.06(-0.80%)
Feb 27, 2003 7.667 7.667 7.636 7.667 38,607 -0.04(-0.50%)
Feb 26, 2003 7.652 7.705 7.590 7.705 1,173 +0.05(+0.60%)
Feb 25, 2003 7.560 7.667 7.445 7.659 13,303 +0.10(+1.31%)
Feb 24, 2003 7.897 7.957 7.360 7.560 50,476 -0.35(-4.44%)
Feb 21, 2003 8.188 8.188 7.859 7.912 16,434 -0.28(-3.38%)
Feb 20, 2003 8.089 8.242 8.027 8.188 21,390 +0.26(+3.29%)
Feb 19, 2003 8.204 8.204 7.675 7.928 15,651 -0.20(-2.45%)
Feb 18, 2003 8.319 8.357 7.974 8.127 16,825 -0.22(-2.66%)
Feb 14, 2003 8.434 8.434 7.782 8.349 73,562 -0.07(-0.82%)
Feb 13, 2003 8.326 8.418 8.280 8.418 4,825 -0.03(-0.35%)
Feb 12, 2003 8.250 8.817 8.250 8.448 55,432 -0.12(-1.44%)
Feb 11, 2003 8.434 8.572 8.250 8.572 50,476 -0.21(-2.35%)
Feb 10, 2003 9.200 9.200 8.472 8.778 26,999 -0.42(-4.59%)
Feb 07, 2003 9.246 9.246 9.193 9.200 7,304 -0.18(-1.88%)
Feb 06, 2003 9.392 9.492 9.315 9.377 10,173 +0.00(+0.00%)
Feb 05, 2003 9.323 9.469 9.323 9.377 7,434 -0.08(-0.81%)
Feb 04, 2003 9.377 9.453 8.970 9.453 8,477 +0.07(+0.74%)
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.