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 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Sep 28, 2012 3.718 3.856 3.718 3.741 10,095 -0.03(-0.81%)
Sep 27, 2012 3.979 4.063 3.718 3.772 11,320 -0.21(-5.38%)
Sep 26, 2012 3.887 4.063 3.887 3.987 4,249 +0.10(+2.56%)
Sep 25, 2012 3.987 3.987 3.856 3.887 8,648 -0.10(-2.50%)
Sep 24, 2012 3.780 4.034 3.780 3.987 4,073 +0.18(+4.84%)
Sep 21, 2012 3.833 4.033 3.795 3.803 62,333 -0.18(-4.62%)
Sep 20, 2012 4.025 4.140 3.956 3.987 6,298 -0.02(-0.38%)
Sep 19, 2012 3.941 4.002 3.902 4.002 4,060 +0.07(+1.75%)
Sep 18, 2012 3.872 4.170 3.841 3.933 8,188 -0.19(-4.65%)
Sep 17, 2012 4.148 4.217 4.040 4.125 25,049 +0.02(+0.56%)
Sep 14, 2012 4.071 4.109 3.941 4.102 11,120 +0.03(+0.75%)
Sep 13, 2012 3.941 4.109 3.872 4.071 5,359 +0.10(+2.51%)
Sep 12, 2012 3.941 4.102 3.657 3.971 5,162 +0.05(+1.17%)
Sep 11, 2012 3.872 4.098 3.818 3.925 6,143 +0.10(+2.61%)
Sep 10, 2012 3.979 4.102 3.826 3.826 7,635 -0.23(-5.67%)
Sep 07, 2012 3.964 4.063 3.703 4.056 20,185 +0.01(+0.19%)
Sep 06, 2012 3.603 4.094 3.603 4.048 12,893 +0.50(+14.04%)
Sep 05, 2012 3.542 3.688 3.511 3.550 6,668 +0.01(+0.22%)
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.