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: 4:00 PM EDT, May 31, 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 31, 2020 1.580 1.580 1.520 1.520 92,215 -0.05(-3.18%)
Aug 28, 2020 1.550 1.670 1.550 1.570 173,600 -0.02(-1.26%)
Aug 27, 2020 1.610 1.650 1.550 1.590 283,029 -0.02(-1.24%)
Aug 26, 2020 1.580 1.720 1.540 1.610 453,136 +0.06(+3.87%)
Aug 25, 2020 1.640 1.640 1.540 1.550 185,309 -0.10(-6.06%)
Aug 24, 2020 1.670 1.730 1.560 1.650 621,968 -0.04(-2.08%)
Aug 21, 2020 1.680 1.840 1.650 1.685 492,900 -0.05(-3.16%)
Aug 20, 2020 1.800 1.890 1.660 1.740 544,439 -0.09(-4.92%)
Aug 19, 2020 1.620 1.870 1.580 1.830 857,106 +0.19(+11.59%)
Aug 18, 2020 1.700 1.700 1.580 1.640 94,815 -0.03(-1.80%)
Aug 17, 2020 1.750 1.750 1.660 1.670 120,003 -0.06(-3.47%)
Aug 14, 2020 1.700 1.760 1.700 1.730 58,300 -0.01(-0.57%)
Aug 13, 2020 1.710 1.780 1.680 1.740 147,718 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.660 1.730 173,307 +0.00(+0.00%)
Aug 11, 2020 1.830 1.830 1.720 1.730 109,835 -0.08(-4.42%)
Aug 10, 2020 1.780 1.830 1.770 1.810 71,644 +0.02(+1.12%)
Aug 07, 2020 1.810 1.820 1.740 1.790 98,200 -0.02(-1.10%)
Aug 06, 2020 1.780 1.870 1.780 1.810 84,109 -0.01(-0.55%)
Aug 05, 2020 1.860 1.910 1.770 1.820 176,706 +0.00(+0.00%)
Aug 04, 2020 1.770 1.870 1.770 1.820 177,247 -0.11(-5.70%)
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.