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 )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
May 31, 2019 3.053 3.118 2.793 2.942 156,801 -0.13(-4.23%)
May 30, 2019 3.164 3.229 3.062 3.071 54,160 -0.08(-2.65%)
May 29, 2019 3.313 3.378 3.146 3.155 38,866 -0.19(-5.56%)
May 28, 2019 3.378 3.396 3.322 3.341 30,872 -0.04(-1.10%)
May 24, 2019 3.350 3.424 3.350 3.378 34,593 +0.04(+1.11%)
May 23, 2019 3.452 3.498 3.341 3.341 34,472 -0.15(-4.26%)
May 22, 2019 3.656 3.730 3.452 3.489 30,543 -0.19(-5.29%)
May 21, 2019 3.535 3.712 3.461 3.684 97,754 +0.15(+4.20%)
May 20, 2019 3.489 3.535 3.443 3.535 23,511 +0.03(+0.79%)
May 17, 2019 3.424 3.545 3.424 3.508 42,460 +0.08(+2.44%)
May 16, 2019 3.433 3.461 3.387 3.424 45,291 +0.06(+1.65%)
May 15, 2019 3.313 3.368 3.248 3.368 22,115 +0.03(+0.83%)
May 14, 2019 3.266 3.368 3.238 3.341 31,100 +0.05(+1.41%)
May 13, 2019 3.341 3.391 3.220 3.294 48,003 -0.06(-1.66%)
May 10, 2019 3.350 3.387 3.266 3.350 88,261 +0.04(+1.12%)
May 09, 2019 3.470 3.494 3.303 3.313 72,814 -0.19(-5.31%)
May 08, 2019 3.433 3.582 3.396 3.498 32,140 +0.03(+0.80%)
May 07, 2019 3.526 3.591 3.433 3.470 69,355 -0.06(-1.84%)
May 06, 2019 3.405 3.535 3.405 3.535 21,897 +0.06(+1.60%)
May 03, 2019 3.508 3.548 3.378 3.480 28,989 -0.05(-1.32%)
May 02, 2019 3.684 3.684 3.378 3.526 46,526 -0.04(-1.04%)
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.