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 )

0.6901 -0.0099 (-1.41%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jun 29, 2012 4.477 4.569 4.286 4.516 17,186 +0.14(+3.15%)
Jun 28, 2012 4.347 4.462 4.293 4.378 5,583 +0.09(+2.15%)
Jun 27, 2012 4.086 4.476 4.086 4.286 12,662 -0.05(-1.06%)
Jun 26, 2012 4.217 4.470 4.209 4.332 17,193 +0.10(+2.36%)
Jun 25, 2012 4.416 4.416 3.971 4.232 22,191 -0.16(-3.67%)
Jun 22, 2012 4.600 4.600 4.263 4.393 618,106 -0.20(-4.34%)
Jun 21, 2012 4.577 4.600 4.355 4.592 30,193 +0.05(+1.01%)
Jun 20, 2012 4.546 4.600 4.385 4.546 12,013 +0.06(+1.37%)
Jun 19, 2012 4.600 4.646 4.347 4.485 27,835 -0.12(-2.66%)
Jun 18, 2012 4.516 4.623 4.454 4.608 24,509 +0.28(+6.56%)
Jun 15, 2012 4.408 4.631 4.171 4.324 15,783 -0.07(-1.57%)
Jun 14, 2012 4.316 4.508 4.132 4.393 14,857 +0.21(+5.14%)
Jun 13, 2012 4.316 4.339 4.071 4.178 5,232 -0.19(-4.39%)
Jun 12, 2012 4.316 4.485 4.224 4.370 7,369 +0.02(+0.53%)
Jun 11, 2012 4.462 4.462 4.255 4.347 9,854 -0.12(-2.58%)
Jun 08, 2012 4.416 4.600 4.332 4.462 27,755 -0.02(-0.51%)
Jun 07, 2012 4.592 4.592 4.355 4.485 6,661 -0.12(-2.50%)
Jun 06, 2012 4.454 4.638 4.408 4.600 7,304 +0.08(+1.87%)
Jun 05, 2012 4.508 4.516 4.508 4.516 1,561 -0.11(-2.32%)
Jun 04, 2012 4.592 4.677 4.493 4.623 21,397 -0.02(-0.33%)
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.