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 )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 9:36 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 (%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.13(+1.35%)
Mar 28, 2018 9.589 10.08 9.499 9.945 23,311 +0.22(+2.29%)
Mar 27, 2018 9.278 9.811 9.101 9.722 21,749 +0.58(+6.31%)
Mar 26, 2018 8.790 9.234 8.790 9.145 21,025 +0.36(+4.04%)
Mar 23, 2018 8.879 9.056 8.790 8.790 16,419 -0.09(-1.00%)
Mar 22, 2018 8.923 8.968 8.790 8.879 11,796 -0.09(-0.99%)
Mar 21, 2018 8.923 9.123 8.923 8.968 8,612 +0.04(+0.50%)
Mar 20, 2018 9.278 9.278 8.923 8.923 6,997 -0.36(-3.83%)
Mar 19, 2018 9.323 9.145 9.278 4,295 -0.04(-0.48%)
Mar 16, 2018 9.012 9.323 8.968 9.323 30,201 +0.36(+3.96%)
Mar 15, 2018 9.278 9.278 8.879 8.968 19,945 -0.27(-2.88%)
Mar 14, 2018 9.190 9.243 9.190 9.234 15,901 +0.04(+0.48%)
Mar 13, 2018 9.678 9.678 9.190 9.190 21,588 -0.53(-5.48%)
Mar 12, 2018 9.856 9.856 9.634 9.722 15,201 -0.18(-1.79%)
Mar 09, 2018 9.500 9.967 9.323 9.900 17,577 +0.44(+4.69%)
Mar 08, 2018 9.634 9.634 9.323 9.456 5,363 -0.18(-1.84%)
Mar 07, 2018 9.856 9.989 9.589 9.634 7,909 -0.31(-3.12%)
Mar 06, 2018 9.323 10.30 9.234 9.944 22,824 +0.62(+6.67%)
Mar 05, 2018 9.323 9.434 9.190 9.323 13,903 -0.09(-0.94%)
Mar 02, 2018 9.367 9.456 9.234 9.412 9,953 +0.09(+0.95%)
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.