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 )

0.7177 +0.0177 (+2.53%)
Streaming Delayed Price Updated: 11:40 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 (%)
Aug 30, 2019 2.906 2.948 2.858 2.877 9,434 -0.04(-1.29%)
Aug 29, 2019 2.783 3.019 2.783 2.915 24,459 +0.04(+1.31%)
Aug 28, 2019 2.906 2.906 2.837 2.877 13,091 -0.03(-0.97%)
Aug 27, 2019 2.858 2.972 2.840 2.906 31,026 +0.05(+1.65%)
Aug 26, 2019 2.962 2.969 2.858 2.858 25,994 -0.10(-3.50%)
Aug 23, 2019 3.019 3.179 2.962 2.962 48,972 -0.07(-2.18%)
Aug 22, 2019 3.038 3.085 3.000 3.028 7,125 +0.03(+0.94%)
Aug 21, 2019 3.057 3.090 3.000 3.000 18,267 -0.05(-1.55%)
Aug 20, 2019 3.038 3.113 3.038 3.047 21,113 -0.01(-0.31%)
Aug 19, 2019 3.123 3.283 3.009 3.057 20,707 -0.01(-0.31%)
Aug 16, 2019 3.000 3.094 2.999 3.066 20,140 +0.09(+3.17%)
Aug 15, 2019 3.066 3.104 2.962 2.972 37,195 -0.07(-2.17%)
Aug 14, 2019 3.075 3.101 2.953 3.038 65,413 -0.07(-2.13%)
Aug 13, 2019 3.226 3.279 3.085 3.104 48,061 -0.12(-3.66%)
Aug 12, 2019 3.208 3.283 3.142 3.222 36,561 -0.03(-1.01%)
Aug 09, 2019 3.160 3.283 3.142 3.255 24,698 +0.09(+2.99%)
Aug 08, 2019 3.179 3.208 3.082 3.160 90,373 +0.07(+2.13%)
Aug 07, 2019 3.085 3.170 3.066 3.094 56,741 -0.02(-0.61%)
Aug 06, 2019 3.038 3.170 3.038 3.113 32,452 +0.08(+2.80%)
Aug 05, 2019 3.047 3.060 2.933 3.028 65,729 +0.06(+1.90%)
Aug 02, 2019 3.038 3.065 2.943 2.972 41,234 -0.06(-1.87%)
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.