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 )

0.7178 +0.0178 (+2.54%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jul 31, 2020 1.830 1.850 1.750 1.770 53,200 -0.05(-2.75%)
Jul 30, 2020 1.780 1.850 1.720 1.820 72,043 +0.04(+2.25%)
Jul 29, 2020 1.870 1.890 1.750 1.780 146,344 -0.05(-2.73%)
Jul 28, 2020 1.860 1.950 1.830 1.830 130,896 -0.09(-4.69%)
Jul 27, 2020 1.940 1.980 1.860 1.920 86,959 -0.07(-3.52%)
Jul 24, 2020 1.950 1.990 1.860 1.990 81,400 +0.02(+1.02%)
Jul 23, 2020 2.000 2.030 1.930 1.970 121,670 -0.02(-1.01%)
Jul 22, 2020 1.890 2.071 1.890 1.990 124,678 +0.08(+4.19%)
Jul 21, 2020 1.840 1.930 1.840 1.910 74,709 +0.00(+0.00%)
Jul 20, 2020 2.080 2.100 1.840 1.910 264,574 -0.18(-8.61%)
Jul 17, 2020 1.950 2.110 1.880 2.090 437,800 +0.21(+11.17%)
Jul 16, 2020 1.810 1.970 1.780 1.880 260,093 +0.08(+4.44%)
Jul 15, 2020 1.770 1.820 1.700 1.800 168,605 +0.08(+4.65%)
Jul 14, 2020 1.710 1.750 1.690 1.720 103,714 -0.02(-1.15%)
Jul 13, 2020 1.900 1.910 1.710 1.740 259,966 -0.16(-8.42%)
Jul 10, 2020 1.800 1.930 1.730 1.900 617,300 +0.08(+4.40%)
Jul 09, 2020 2.010 2.030 1.800 1.820 284,207 -0.17(-8.54%)
Jul 08, 2020 2.020 2.050 1.990 1.990 201,586 -0.06(-2.93%)
Jul 07, 2020 2.230 2.230 1.960 2.050 385,341 -0.13(-5.96%)
Jul 06, 2020 2.310 2.390 2.110 2.180 335,871 -0.16(-6.84%)
Jul 02, 2020 2.300 2.410 2.250 2.340 184,600 +0.07(+3.08%)
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.