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 +0.0300 (+4.48%)
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 30, 2016 4.690 5.211 4.690 5.038 11,239 +0.38(+8.21%)
Sep 29, 2016 4.742 5.255 4.647 4.655 36,181 +0.24(+5.51%)
Sep 28, 2016 4.412 4.720 4.378 4.412 3,604 -0.29(-6.19%)
Sep 27, 2016 4.720 4.720 4.606 4.703 9,264 +0.00(+0.04%)
Sep 26, 2016 4.694 4.720 4.694 4.701 8,639 +0.01(+0.14%)
Sep 23, 2016 4.712 4.712 4.668 4.695 2,708 +0.03(+0.74%)
Sep 22, 2016 4.703 4.703 4.660 4.660 593 +0.09(+1.89%)
Sep 21, 2016 4.720 4.720 4.565 4.574 816 +0.02(+0.52%)
Sep 20, 2016 4.531 4.709 4.522 4.550 5,161 -0.15(-3.26%)
Sep 19, 2016 4.703 4.703 4.703 4.703 131 -0.02(-0.37%)
Sep 16, 2016 4.652 4.720 4.367 4.720 7,191 +0.05(+1.11%)
Sep 15, 2016 4.660 4.720 4.341 4.669 1,318 +0.00(+0.00%)
Sep 14, 2016 4.738 4.738 4.643 4.669 4,363 -0.06(-1.28%)
Sep 13, 2016 4.720 4.738 4.600 4.729 16,454 +0.12(+2.62%)
Sep 12, 2016 4.617 4.781 4.591 4.608 42,034 -0.02(-0.37%)
Sep 09, 2016 4.428 4.626 4.367 4.626 6,467 +0.20(+4.47%)
Sep 08, 2016 4.273 4.453 4.273 4.428 3,178 +0.18(+4.26%)
Sep 07, 2016 4.221 4.591 4.221 4.247 2,974 +0.04(+1.02%)
Sep 06, 2016 4.548 4.703 4.204 4.204 8,863 -0.33(-7.22%)
Sep 02, 2016 4.393 4.531 4.531 4.531 5,920 +0.16(+3.75%)
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.