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 (%)
Sep 30, 2019 2.914 2.972 2.867 2.972 26,125 +0.03(+0.98%)
Sep 27, 2019 2.953 2.953 2.905 2.943 27,328 -0.01(-0.32%)
Sep 26, 2019 2.943 2.962 2.906 2.953 17,617 +0.00(+0.00%)
Sep 25, 2019 2.962 2.962 2.936 2.953 7,839 +0.06(+1.95%)
Sep 24, 2019 2.915 2.962 2.877 2.896 31,844 -0.01(-0.32%)
Sep 23, 2019 2.896 2.925 2.877 2.906 19,013 +0.02(+0.65%)
Sep 20, 2019 2.877 3.000 2.849 2.887 61,056 +0.00(+0.00%)
Sep 19, 2019 2.962 3.000 2.877 2.887 41,134 -0.08(-2.55%)
Sep 18, 2019 2.953 3.003 2.943 2.962 34,321 -0.01(-0.32%)
Sep 17, 2019 2.943 3.000 2.915 2.972 47,049 +0.08(+2.94%)
Sep 16, 2019 2.896 2.953 2.868 2.887 24,229 +0.01(+0.33%)
Sep 13, 2019 2.896 2.915 2.840 2.877 14,522 -0.03(-0.97%)
Sep 12, 2019 2.887 2.925 2.885 2.906 9,222 +0.05(+1.65%)
Sep 11, 2019 2.906 2.953 2.858 2.858 5,704 -0.03(-0.98%)
Sep 10, 2019 2.877 2.962 2.875 2.887 23,147 +0.03(+1.10%)
Sep 09, 2019 2.833 2.858 2.833 2.855 16,555 +0.04(+1.56%)
Sep 06, 2019 2.792 2.821 2.783 2.811 14,840 +0.02(+0.68%)
Sep 05, 2019 2.830 2.865 2.750 2.792 52,948 -0.05(-1.66%)
Sep 04, 2019 2.859 2.874 2.821 2.840 39,018 -0.01(-0.33%)
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.