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: 12:32 PM 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 (%)
Jun 30, 2015 3.679 3.868 3.679 3.810 1,076 +0.16(+4.28%)
Jun 26, 2015 3.802 3.654 3.654 3.654 24 -0.33(-8.17%)
Jun 25, 2015 3.686 3.987 3.686 3.979 1,383 +0.07(+1.67%)
Jun 24, 2015 3.808 3.930 3.783 3.914 6,604 +0.10(+2.56%)
Jun 23, 2015 3.777 3.816 3.671 3.816 3,853 +0.00(+0.00%)
Jun 22, 2015 3.816 3.816 3.808 3.816 1,540 -0.01(-0.21%)
Jun 19, 2015 3.767 3.824 3.669 3.824 16,476 +0.02(+0.64%)
Jun 18, 2015 3.759 3.914 3.751 3.800 5,989 -0.15(-3.92%)
Jun 17, 2015 3.963 3.963 3.963 3.955 1,670 -0.01(-0.21%)
Jun 16, 2015 3.726 3.963 3.726 3.963 583 +0.09(+2.32%)
Jun 15, 2015 3.889 3.889 3.873 3.873 3,754 -0.06(-1.45%)
Jun 12, 2015 3.743 3.930 3.743 3.930 1,015 +0.07(+1.90%)
Jun 11, 2015 4.077 4.077 3.760 3.857 779 -0.22(-5.40%)
Jun 10, 2015 4.061 4.158 3.832 4.077 6,130 +0.01(+0.20%)
Jun 09, 2015 4.069 4.069 4.069 4.069 217 +0.20(+5.27%)
Jun 08, 2015 4.036 4.036 3.865 3.865 1,948 +0.13(+3.49%)
Jun 05, 2015 3.734 3.734 3.734 3.734 702 -0.03(-0.87%)
Jun 04, 2015 3.767 3.792 3.767 3.767 1,420 +0.04(+1.12%)
Jun 02, 2015 3.710 3.726 3.726 3.726 30 +0.02(+0.42%)
Jun 01, 2015 3.718 3.718 3.699 3.710 2,407 +0.03(+0.89%)
May 29, 2015 3.751 3.751 3.677 3.677 4,424 -0.08(-2.17%)
May 28, 2015 3.995 4.028 3.449 3.759 18,507 -0.24(-5.92%)
May 20, 2015 3.922 3.995 3.995 3.995 613 -0.01(-0.20%)
May 19, 2015 4.020 4.028 3.979 4.004 5,182 +0.01(+0.20%)
May 18, 2015 4.004 4.004 3.979 3.995 6,469 -0.11(-2.78%)
May 15, 2015 4.077 4.110 4.028 4.110 7,630 +0.03(+0.80%)
May 14, 2015 4.078 4.078 4.061 4.077 7,319 +0.02(+0.40%)
May 12, 2015 4.061 4.061 4.061 4.061 8,830 -0.00(-0.00%)
May 11, 2015 4.077 4.093 3.983 4.061 12,080 -0.06(-1.38%)
May 08, 2015 3.955 4.118 3.955 4.118 142,289 +0.15(+3.70%)
May 07, 2015 4.007 4.007 3.955 3.971 3,355 -0.02(-0.61%)
May 06, 2015 4.191 4.191 3.995 3.995 13,457 -0.11(-2.78%)
May 05, 2015 4.110 4.110 4.110 4.110 627 +0.15(+3.92%)
Apr 30, 2015 3.987 3.955 3.955 3.955 8 -0.03(-0.82%)
Apr 29, 2015 3.938 3.995 3.938 3.987 2,217 -0.05(-1.21%)
Apr 27, 2015 4.101 4.036 4.036 4.036 9 -0.07(-1.79%)
Apr 24, 2015 4.158 4.158 4.077 4.110 1,013 +0.03(+0.80%)
Apr 23, 2015 4.077 4.092 4.077 4.077 1,958 +0.08(+2.04%)
Apr 22, 2015 4.036 4.036 3.995 3.995 1,962 -0.04(-1.00%)
Apr 21, 2015 4.028 4.036 4.028 4.036 500 -0.04(-1.01%)
Apr 20, 2015 4.012 4.093 4.012 4.077 1,886 +0.00(+0.00%)
Apr 16, 2015 4.110 4.077 4.077 4.077 3 -0.15(-3.47%)
Apr 15, 2015 3.995 4.224 3.995 4.224 8,812 +0.20(+5.07%)
Apr 14, 2015 4.020 4.020 4.020 4.020 253 +0.00(+0.00%)
Apr 13, 2015 3.979 4.158 3.979 4.020 2,810 -0.08(-1.99%)
Apr 07, 2015 4.199 4.101 4.101 4.101 80 +0.01(+0.20%)
Apr 06, 2015 4.199 4.199 4.093 4.093 5,273 -0.01(-0.20%)
Apr 02, 2015 4.101 4.101 4.101 4.101 490 +0.00(+0.00%)
Apr 01, 2015 4.167 4.167 4.101 4.101 386 +0.01(+0.20%)
Mar 31, 2015 4.171 4.216 4.101 4.093 5,002 +0.02(+0.40%)
Mar 30, 2015 4.077 4.077 4.077 4.077 533 +0.00(+0.00%)
Mar 27, 2015 4.077 4.077 4.077 4.077 188 +0.05(+1.32%)
Mar 25, 2015 3.919 4.024 4.024 4.024 866 +0.10(+2.47%)
Mar 24, 2015 3.967 4.032 3.927 3.927 5,742 -0.04(-1.02%)
Mar 23, 2015 3.967 4.089 3.967 3.967 5,155 -0.03(-0.81%)
Mar 20, 2015 4.121 4.121 4.000 4.000 2,751 -0.08(-1.98%)
Mar 19, 2015 4.161 4.202 4.081 4.081 5,800 -0.09(-2.13%)
Mar 18, 2015 4.064 4.177 4.064 4.169 13,175 +0.03(+0.78%)
Mar 17, 2015 4.177 4.177 4.129 4.137 404 -0.02(-0.58%)
Mar 16, 2015 4.202 4.242 4.153 4.161 3,356 -0.05(-1.15%)
Mar 13, 2015 4.137 4.258 4.137 4.210 2,038 +0.07(+1.76%)
Mar 12, 2015 4.129 4.250 4.129 4.137 1,405 -0.09(-2.10%)
Mar 11, 2015 4.105 4.274 4.089 4.226 1,659 +0.09(+2.15%)
Mar 10, 2015 4.283 4.283 4.065 4.137 5,334 -0.15(-3.40%)
Mar 09, 2015 4.283 4.283 4.283 4.283 127 +0.08(+1.92%)
Mar 06, 2015 4.186 4.202 4.113 4.202 2,868 +0.11(+2.77%)
Mar 05, 2015 4.089 4.089 4.081 4.089 1,897 -0.01(-0.20%)
Mar 04, 2015 4.137 4.137 4.097 4.097 618 +0.00(+0.00%)
Mar 03, 2015 4.136 4.136 4.097 4.097 1,240 +0.04(+1.00%)
Feb 27, 2015 4.081 4.056 4.056 4.056 59 -0.06(-1.38%)
Feb 26, 2015 4.056 4.121 4.056 4.113 669 -0.03(-0.78%)
Feb 25, 2015 4.032 4.153 4.032 4.145 1,831 +0.01(+0.20%)
Feb 24, 2015 4.089 4.145 4.089 4.137 2,424 +0.11(+2.81%)
Feb 23, 2015 4.081 4.081 4.024 4.024 3,584 -0.03(-0.80%)
Feb 20, 2015 4.097 4.145 3.976 4.056 8,684 -0.07(-1.76%)
Feb 19, 2015 4.089 4.137 4.089 4.129 2,274 +0.03(+0.79%)
Feb 18, 2015 4.081 4.097 4.081 4.097 1,621 -0.04(-0.98%)
Feb 17, 2015 4.081 4.258 4.081 4.137 1,146 +0.03(+0.79%)
Feb 13, 2015 4.105 4.105 4.105 4.105 618 +0.00(+0.00%)
Feb 12, 2015 4.130 4.153 4.105 4.105 2,217 +0.01(+0.20%)
Feb 11, 2015 4.161 4.161 3.895 4.097 13,299 -0.08(-1.93%)
Feb 10, 2015 4.266 4.274 4.121 4.177 7,583 -0.02(-0.40%)
Feb 09, 2015 4.153 4.202 4.153 4.194 772 +0.04(+0.98%)
Feb 06, 2015 4.242 4.242 4.153 4.153 1,712 -0.10(-2.28%)
Feb 05, 2015 4.383 4.383 4.186 4.250 1,021 -0.02(-0.38%)
Feb 04, 2015 4.242 4.468 4.177 4.266 5,301 +0.03(+0.76%)
Feb 03, 2015 4.202 4.234 4.177 4.234 782 -0.09(-2.06%)
Feb 02, 2015 4.250 4.323 4.250 4.323 1,237 +0.09(+2.10%)
Jan 30, 2015 4.464 4.464 4.234 4.234 297 -0.23(-5.24%)
Jan 29, 2015 4.444 4.468 4.307 4.468 4,642 +0.17(+3.95%)
Jan 28, 2015 4.315 4.460 4.226 4.299 7,675 +0.06(+1.53%)
Jan 27, 2015 4.266 4.266 4.161 4.234 2,603 -0.03(-0.76%)
Jan 26, 2015 4.218 4.283 4.121 4.266 3,907 +0.11(+2.72%)
Jan 23, 2015 4.161 4.194 4.153 4.153 1,532 +0.00(+0.00%)
Jan 21, 2015 4.153 4.153 4.153 4.153 5,940 +0.03(+0.78%)
Jan 20, 2015 4.242 4.331 4.121 4.121 7,208 -0.12(-2.86%)
Jan 16, 2015 4.210 4.242 4.048 4.242 5,665 +0.12(+2.94%)
Jan 15, 2015 4.347 4.375 4.121 4.121 8,254 -0.04(-0.97%)
Jan 14, 2015 4.161 4.460 4.161 4.161 12,957 -0.23(-5.33%)
Jan 13, 2015 4.379 4.452 4.283 4.396 4,638 -0.06(-1.45%)
Jan 12, 2015 4.186 4.460 4.161 4.460 11,181 +0.30(+7.18%)
Jan 09, 2015 4.177 4.177 4.153 4.161 1,634 -0.07(-1.72%)
Jan 08, 2015 4.307 4.307 4.097 4.234 3,075 +0.04(+0.96%)
Jan 07, 2015 4.331 4.476 4.121 4.194 16,205 -0.08(-1.89%)
Jan 06, 2015 4.129 4.331 4.129 4.274 1,372 +0.00(+0.00%)
Jan 05, 2015 4.105 4.339 3.870 4.274 8,373 +0.22(+5.38%)
Jan 02, 2015 4.129 4.129 3.895 4.056 4,650 -0.07(-1.76%)
Dec 31, 2014 4.097 4.129 4.129 4.129 8,539 -0.20(-4.66%)
Dec 29, 2014 4.460 4.331 4.331 4.331 33 +0.15(+3.58%)
Dec 24, 2014 4.230 4.182 4.182 4.182 9 -0.05(-1.14%)
Dec 23, 2014 4.278 4.278 4.230 4.230 2,532 -0.02(-0.38%)
Dec 22, 2014 4.141 4.406 4.037 4.246 18,041 +0.18(+4.33%)
Dec 19, 2014 3.941 4.438 3.813 4.069 5,460 +0.09(+2.21%)
Dec 18, 2014 3.933 3.981 3.845 3.981 13,755 +0.10(+2.69%)
Dec 17, 2014 3.877 3.877 3.877 3.877 292 -0.38(-8.85%)
Dec 16, 2014 3.805 4.334 3.805 4.254 6,822 +0.20(+4.94%)
Dec 15, 2014 4.165 4.165 3.901 4.053 8,619 -0.10(-2.32%)
Dec 12, 2014 4.120 4.149 4.085 4.149 2,042 -0.10(-2.26%)
Dec 11, 2014 4.342 4.342 4.246 4.246 2,294 -0.02(-0.56%)
Dec 10, 2014 4.246 4.430 4.246 4.270 1,188 -0.04(-0.93%)
Dec 09, 2014 4.310 4.310 4.310 4.310 389 -0.00(-0.01%)
Dec 08, 2014 4.414 4.414 4.310 4.310 1,376 -0.12(-2.70%)
Dec 05, 2014 4.246 4.438 4.246 4.430 1,992 +0.01(+0.18%)
Dec 04, 2014 4.286 4.438 4.286 4.422 2,425 +0.14(+3.18%)
Dec 03, 2014 4.085 4.414 4.085 4.286 4,892 +0.12(+2.88%)
Dec 02, 2014 4.286 4.286 4.085 4.165 5,550 -0.26(-5.80%)
Dec 01, 2014 4.310 4.422 4.310 4.422 1,182 +0.17(+3.95%)
Nov 28, 2014 4.446 4.446 4.085 4.254 6,054 -0.16(-3.63%)
Nov 26, 2014 4.414 4.414 4.414 4.414 2,122 -0.06(-1.43%)
Nov 25, 2014 4.604 4.604 4.478 4.478 1,687 -0.06(-1.41%)
Nov 24, 2014 4.374 4.790 4.374 4.542 9,584 +0.26(+5.98%)
Nov 21, 2014 4.702 4.806 3.909 4.286 9,509 -0.10(-2.37%)
Nov 20, 2014 4.598 4.694 4.262 4.390 17,177 -0.10(-2.14%)
Nov 19, 2014 4.486 4.598 4.470 4.486 21,279 +0.11(+2.56%)
Nov 18, 2014 4.141 4.398 4.125 4.374 10,572 +0.34(+8.55%)
Nov 17, 2014 3.869 4.029 3.781 4.029 4,080 +0.17(+4.35%)
Nov 13, 2014 3.845 3.861 3.861 3.861 4,119 +0.02(+0.52%)
Nov 12, 2014 3.845 3.845 3.829 3.841 3,670 +0.01(+0.31%)
Nov 11, 2014 3.669 3.829 3.669 3.829 3,006 +0.16(+4.37%)
Nov 10, 2014 3.765 3.829 3.669 3.669 6,877 -0.14(-3.58%)
Nov 07, 2014 3.717 3.805 3.605 3.805 23,776 +0.05(+1.28%)
Nov 06, 2014 3.737 3.773 3.701 3.757 7,573 +0.01(+0.21%)
Nov 05, 2014 3.789 3.997 3.653 3.749 23,904 -0.02(-0.64%)
Nov 04, 2014 3.805 3.813 3.773 3.773 2,878 +0.01(+0.21%)
Nov 03, 2014 3.765 4.093 3.765 3.765 12,411 -0.06(-1.67%)
Oct 31, 2014 4.045 4.045 3.685 3.829 10,856 -0.10(-2.45%)
Oct 30, 2014 3.925 3.925 3.925 3.925 2,525 +0.00(+0.00%)
Oct 29, 2014 4.353 4.353 3.893 3.925 16,816 -0.06(-1.61%)
Oct 28, 2014 3.965 4.366 3.965 3.989 14,078 +0.02(+0.61%)
Oct 27, 2014 4.109 4.125 4.125 3.965 4,888 -0.16(-3.88%)
Oct 24, 2014 4.398 4.398 4.125 4.125 9,004 -0.13(-3.01%)
Oct 23, 2014 4.406 4.406 4.182 4.254 17,172 -0.15(-3.45%)
Oct 22, 2014 4.458 4.526 4.406 4.406 5,954 -0.01(-0.18%)
Oct 21, 2014 4.510 4.526 4.406 4.414 4,520 +0.03(+0.73%)
Oct 20, 2014 4.510 4.510 4.342 4.382 6,269 -0.06(-1.26%)
Oct 17, 2014 4.430 4.574 4.318 4.438 5,003 +0.06(+1.47%)
Oct 16, 2014 4.246 4.643 4.246 4.374 12,820 +0.10(+2.25%)
Oct 15, 2014 4.342 4.670 4.278 4.278 16,638 -0.06(-1.48%)
Oct 14, 2014 4.574 4.574 4.342 4.342 6,959 -0.03(-0.64%)
Oct 13, 2014 4.542 4.742 4.342 4.370 6,225 -0.07(-1.53%)
Oct 10, 2014 4.646 4.646 4.430 4.438 13,161 +0.09(+2.03%)
Oct 09, 2014 4.510 4.510 4.310 4.350 9,914 +0.00(+0.09%)
Oct 08, 2014 4.294 4.414 4.294 4.346 7,337 +0.02(+0.46%)
Oct 07, 2014 4.334 4.414 4.310 4.326 2,154 -0.02(-0.55%)
Oct 06, 2014 4.278 4.358 4.262 4.350 2,404 +0.01(+0.18%)
Oct 03, 2014 4.342 4.406 4.310 4.342 3,389 +0.01(+0.18%)
Oct 02, 2014 4.398 4.398 4.270 4.334 9,041 +0.06(+1.50%)
Oct 01, 2014 4.358 4.398 4.262 4.270 5,264 -0.02(-0.56%)
Sep 30, 2014 4.397 4.397 4.270 4.294 3,949 -0.06(-1.29%)
Sep 29, 2014 4.326 4.398 4.326 4.350 674 +0.09(+2.07%)
Sep 26, 2014 4.367 4.406 4.262 4.262 2,404 -0.09(-2.12%)
Sep 25, 2014 4.330 4.370 4.330 4.354 1,969 +0.04(+0.92%)
Sep 24, 2014 4.306 4.370 4.306 4.314 889 +0.01(+0.18%)
Sep 23, 2014 4.290 4.370 4.235 4.306 4,536 +0.10(+2.26%)
Sep 22, 2014 4.187 4.270 4.179 4.211 5,008 +0.02(+0.57%)
Sep 19, 2014 4.370 4.370 4.115 4.187 69,368 -0.19(-4.36%)
Sep 18, 2014 4.687 4.687 4.370 4.378 13,945 -0.25(-5.33%)
Sep 17, 2014 4.775 4.783 4.592 4.624 11,464 -0.15(-3.16%)
Sep 16, 2014 4.958 4.973 4.775 4.775 9,957 +0.01(+0.17%)
Sep 15, 2014 4.886 4.886 4.767 4.767 14,670 -0.14(-2.76%)
Sep 12, 2014 5.347 5.538 4.854 4.902 22,376 -0.27(-5.22%)
Sep 11, 2014 5.244 5.418 5.116 5.172 4,989 +0.08(+1.56%)
Sep 10, 2014 5.204 5.217 5.085 5.093 11,791 +0.02(+0.31%)
Sep 09, 2014 5.283 5.283 4.926 5.077 4,061 +0.03(+0.63%)
Sep 08, 2014 4.934 5.259 4.854 5.045 16,349 +0.21(+4.44%)
Sep 05, 2014 4.862 4.870 4.830 4.830 1,195 -0.03(-0.65%)
Sep 03, 2014 4.862 4.862 4.862 4.862 2,013 +0.00(+0.00%)
Sep 02, 2014 4.878 4.997 4.854 4.862 5,676 +0.01(+0.16%)
Aug 29, 2014 4.830 4.854 4.854 4.854 4,405 +0.00(+0.00%)
Aug 28, 2014 4.989 5.021 4.775 4.854 10,866 +0.02(+0.49%)
Aug 27, 2014 4.878 4.878 4.775 4.830 8,839 +0.05(+1.00%)
Aug 26, 2014 4.965 5.005 4.783 4.783 5,073 -0.05(-0.99%)
Aug 25, 2014 4.952 4.958 4.942 4.830 1,734 +0.05(+1.00%)
Aug 22, 2014 4.910 4.910 4.822 4.783 3,569 -0.06(-1.31%)
Aug 21, 2014 4.878 4.846 4.759 4.846 4,097 +0.00(+0.00%)
Aug 20, 2014 4.767 4.878 4.727 4.846 11,571 -0.03(-0.65%)
Aug 19, 2014 4.973 5.029 4.735 4.878 7,418 -0.06(-1.29%)
Aug 18, 2014 4.894 5.044 4.878 4.942 3,943 +0.08(+1.63%)
Aug 15, 2014 4.775 5.069 4.767 4.862 8,313 +0.07(+1.49%)
Aug 14, 2014 4.989 5.021 4.755 4.791 6,382 +0.01(+0.17%)
Aug 13, 2014 5.013 5.108 4.727 4.783 10,871 -0.06(-1.15%)
Aug 12, 2014 5.085 5.085 4.608 4.838 24,052 -0.02(-0.33%)
Aug 11, 2014 4.973 5.061 4.791 4.854 25,318 -0.09(-1.77%)
Aug 08, 2014 4.878 5.045 4.775 4.942 20,271 +0.04(+0.81%)
Aug 07, 2014 5.069 5.093 4.854 4.902 13,369 -0.09(-1.75%)
Aug 06, 2014 4.862 5.188 4.862 4.989 5,383 +0.13(+2.61%)
Aug 05, 2014 4.862 5.101 4.854 4.862 3,134 +0.00(+0.00%)
Aug 04, 2014 4.886 4.938 4.855 4.862 2,862 +0.00(+0.00%)
Aug 01, 2014 4.854 5.267 4.854 4.862 12,281 +0.00(+0.00%)
Jul 31, 2014 4.862 5.116 4.854 4.862 7,416 -0.15(-3.01%)
Jul 30, 2014 5.108 5.252 4.973 5.013 5,255 +0.02(+0.48%)
Jul 29, 2014 4.974 5.355 4.974 4.989 15,800 -0.22(-4.20%)
Jul 28, 2014 4.973 5.347 4.981 5.208 15,508 +0.23(+4.55%)
Jul 25, 2014 5.045 5.426 4.679 4.981 5,477 -0.04(-0.71%)
Jul 24, 2014 4.989 5.442 4.989 5.017 17,111 -0.33(-6.24%)
Jul 23, 2014 5.029 5.577 5.029 5.351 6,489 -0.04(-0.66%)
Jul 22, 2014 5.347 5.387 5.291 5.387 5,258 -0.03(-0.59%)
Jul 21, 2014 5.474 5.474 5.347 5.418 1,113 -0.09(-1.59%)
Jul 18, 2014 5.394 5.561 5.394 5.506 9,466 +0.18(+3.43%)
Jul 17, 2014 5.593 5.601 5.315 5.323 27,968 -0.19(-3.46%)
Jul 16, 2014 5.514 5.601 5.490 5.514 8,226 +0.02(+0.43%)
Jul 15, 2014 5.569 5.609 5.418 5.490 4,050 -0.02(-0.43%)
Jul 14, 2014 5.434 5.649 5.426 5.514 14,817 +0.17(+3.27%)
Jul 11, 2014 5.275 5.466 5.061 5.339 12,604 -0.02(-0.30%)
Jul 10, 2014 5.387 5.387 5.283 5.355 4,249 -0.17(-3.16%)
Jul 09, 2014 5.482 5.561 5.400 5.530 6,823 +0.14(+2.65%)
Jul 08, 2014 5.506 5.577 5.172 5.387 24,481 -0.17(-3.00%)
Jul 07, 2014 5.808 5.808 5.387 5.553 23,855 -0.23(-3.98%)
Jul 03, 2014 5.824 5.784 5.784 5.784 19,887 +0.10(+1.82%)
Jul 02, 2014 5.482 5.768 5.379 5.681 38,235 +0.25(+4.53%)
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.