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 -0.0200 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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%)
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.