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 28, 2018 6.227 6.318 6.137 6.227 39,113 +0.00(+0.00%)
Sep 27, 2018 6.092 6.318 5.957 6.227 44,108 +0.18(+2.99%)
Sep 26, 2018 6.002 6.136 5.912 6.047 44,421 +0.04(+0.75%)
Sep 25, 2018 5.957 6.047 5.912 6.002 18,853 +0.00(+0.00%)
Sep 24, 2018 5.912 6.271 5.912 6.002 42,901 +0.13(+2.29%)
Sep 21, 2018 6.181 6.181 5.868 5.868 252,616 -0.31(-5.07%)
Sep 20, 2018 6.271 6.360 6.181 6.181 24,278 -0.04(-0.72%)
Sep 19, 2018 6.360 6.360 6.181 6.226 16,439 -0.13(-2.11%)
Sep 18, 2018 6.286 6.405 6.286 6.360 25,043 -0.04(-0.70%)
Sep 17, 2018 6.271 6.584 6.245 6.405 39,048 +0.09(+1.42%)
Sep 14, 2018 6.181 6.360 6.110 6.316 34,493 +0.13(+2.17%)
Sep 13, 2018 6.316 6.495 6.114 6.181 66,308 -0.18(-2.82%)
Sep 12, 2018 6.226 6.360 6.002 6.360 118,494 +0.13(+2.16%)
Sep 11, 2018 6.271 6.316 6.092 6.226 79,820 -0.02(-0.36%)
Sep 10, 2018 6.898 6.898 6.136 6.248 140,539 -0.65(-9.42%)
Sep 07, 2018 6.719 6.898 6.674 6.898 42,977 +0.13(+1.99%)
Sep 06, 2018 7.032 7.032 6.674 6.763 38,723 -0.22(-3.21%)
Sep 05, 2018 6.987 7.077 6.719 6.987 173,183 +0.00(+0.00%)
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.