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 )

0.6925 -0.0289 (-4.01%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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, 2002 9.768 9.782 9.545 9.622 19,138 -0.31(-3.09%)
Sep 27, 2002 9.959 9.967 9.699 9.929 13,564 -0.04(-0.38%)
Sep 26, 2002 9.775 10.04 9.775 9.967 28,433 +0.08(+0.85%)
Sep 25, 2002 9.867 10.15 9.814 9.883 10,303 -0.01(-0.08%)
Sep 24, 2002 10.56 10.60 9.890 9.890 62,997 -0.71(-6.72%)
Sep 23, 2002 10.43 10.60 10.39 10.60 19,564 +0.16(+1.54%)
Sep 20, 2002 10.73 10.74 10.44 10.44 25,042 +0.25(+2.41%)
Sep 19, 2002 10.37 10.67 10.20 10.20 16,825 -0.12(-1.12%)
Sep 18, 2002 10.43 10.67 10.31 10.31 8,738 -0.15(-1.39%)
Sep 17, 2002 10.60 10.77 10.46 10.46 27,520 +0.18(+1.79%)
Sep 16, 2002 10.46 10.47 10.27 10.27 5,085 -0.08(-0.74%)
Sep 13, 2002 10.27 10.52 10.27 10.35 4,186,814 +0.04(+0.37%)
Sep 12, 2002 10.35 10.46 10.31 10.31 42,911 -0.04(-0.37%)
Sep 11, 2002 10.58 10.59 10.12 10.35 25,173 -0.18(-1.75%)
Sep 10, 2002 10.35 10.56 10.29 10.53 152,733 +0.15(+1.40%)
Sep 09, 2002 10.35 10.39 10.08 10.39 24,260 +0.40(+3.99%)
Sep 06, 2002 10.68 10.68 9.814 9.990 21,390 -0.31(-3.05%)
Sep 05, 2002 10.37 10.61 10.30 10.30 33,520 -0.51(-4.68%)
Sep 04, 2002 10.81 10.81 10.70 10.81 19,694 +0.12(+1.15%)
Sep 03, 2002 10.70 10.92 10.63 10.69 50,215 +0.28(+2.65%)
Aug 30, 2002 10.12 10.87 10.12 10.41 31,433 +0.44(+4.46%)
Aug 29, 2002 9.959 10.23 9.883 9.967 21,521 +0.18(+1.80%)
Aug 28, 2002 9.622 10.13 9.622 9.791 4,434 -0.14(-1.39%)
Aug 27, 2002 10.30 10.30 9.929 9.929 25,825 -0.12(-1.22%)
Aug 26, 2002 9.009 10.24 8.679 10.05 10,956 +1.54(+18.11%)
Aug 23, 2002 8.434 9.009 8.403 8.510 6,260 +0.00(+0.00%)
Aug 22, 2002 8.059 8.587 8.059 8.510 29,998 +0.12(+1.37%)
Aug 21, 2002 8.058 8.395 8.058 8.395 13,303 +0.31(+3.79%)
Aug 20, 2002 8.418 8.418 8.089 8.089 22,434 -0.23(-2.77%)
Aug 16, 2002 8.434 8.549 8.242 8.319 31,694 -0.08(-0.99%)
Aug 15, 2002 8.414 8.579 8.219 8.402 19,434 -0.27(-3.10%)
Aug 14, 2002 8.434 8.702 8.357 8.671 10,202 +0.24(+2.82%)
Aug 13, 2002 8.402 8.671 8.242 8.434 5,738 +0.19(+2.33%)
Aug 12, 2002 8.556 8.970 8.242 8.242 16,434 +0.25(+3.07%)
Aug 07, 2002 8.127 8.127 7.820 7.997 16,173 +0.25(+3.26%)
Aug 06, 2002 8.051 8.265 7.744 7.744 9,651 -0.29(-3.62%)
Aug 05, 2002 8.089 8.250 7.974 8.035 6,521 +0.02(+0.19%)
Aug 02, 2002 8.556 8.932 7.552 8.020 35,346 -0.03(-0.38%)
Aug 01, 2002 9.016 9.016 7.951 8.050 15,912 -0.99(-10.94%)
Jul 31, 2002 9.699 9.783 9.039 9.039 16,303 -0.54(-5.68%)
Jul 30, 2002 9.446 9.584 9.124 9.584 7,564 -0.02(-0.16%)
Jul 29, 2002 9.791 9.791 9.446 9.599 13,043 +0.27(+2.88%)
Jul 26, 2002 9.706 9.706 9.315 9.331 3,912 -0.36(-3.72%)
Jul 25, 2002 9.630 9.691 9.546 9.691 11,608 +0.07(+0.72%)
Jul 24, 2002 9.622 9.622 9.469 9.622 11,608 +0.27(+2.87%)
Jul 23, 2002 9.867 9.890 9.269 9.354 23,999 -0.51(-5.21%)
Jul 22, 2002 10.01 10.03 9.867 9.867 66,649 -0.05(-0.54%)
Jul 19, 2002 9.936 10.26 9.921 9.921 12,782 -0.52(-4.99%)
Jul 17, 2002 10.62 10.62 9.867 10.44 18,912 +0.05(+0.44%)
Jul 12, 2002 10.69 10.69 10.40 10.40 3,130 -0.15(-1.38%)
Jul 11, 2002 10.73 10.73 10.35 10.54 10,956 -0.04(-0.36%)
Jul 10, 2002 10.37 10.67 10.35 10.58 18,521 -0.08(-0.78%)
Jul 09, 2002 10.37 10.70 10.37 10.66 16,955 +0.31(+3.03%)
Jul 08, 2002 10.76 10.76 10.35 10.35 15,260 -0.41(-3.85%)
Jul 05, 2002 10.50 10.76 10.50 10.76 2,217 +0.44(+4.31%)
Jul 04, 2002 10.75 10.92 10.32 10.32 7,695 +0.00(+0.00%)
Jul 03, 2002 10.75 10.92 10.32 10.32 7,695 -0.69(-6.27%)
Jul 02, 2002 10.63 11.01 10.34 11.01 25,694 +0.12(+1.13%)
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.