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 )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 3.893 3.893 3.765 3.765 20,409 -0.15(-3.75%)
Feb 27, 2019 4.003 4.003 3.755 3.911 26,803 -0.03(-0.70%)
Feb 26, 2019 4.012 4.012 3.939 3.939 16,116 -0.03(-0.69%)
Feb 25, 2019 4.113 4.204 3.911 3.966 23,266 -0.13(-3.13%)
Feb 22, 2019 4.067 4.186 4.048 4.094 23,800 +0.04(+0.90%)
Feb 21, 2019 4.085 4.168 4.030 4.058 8,059 -0.04(-0.89%)
Feb 20, 2019 4.195 4.213 4.021 4.094 27,400 -0.05(-1.32%)
Feb 19, 2019 4.058 4.296 4.058 4.149 30,346 +0.14(+3.42%)
Feb 15, 2019 4.103 4.342 3.975 4.012 21,726 -0.05(-1.35%)
Feb 14, 2019 4.085 4.186 4.003 4.067 20,095 -0.02(-0.45%)
Feb 13, 2019 3.893 4.158 3.874 4.085 35,226 +0.22(+5.69%)
Feb 12, 2019 3.819 4.013 3.755 3.865 62,846 -0.16(-3.87%)
Feb 11, 2019 4.122 4.122 3.700 4.021 41,193 +0.36(+9.75%)
Feb 08, 2019 3.746 3.948 3.664 3.664 36,792 -0.11(-2.91%)
Feb 07, 2019 3.902 3.939 3.719 3.774 22,492 -0.16(-4.19%)
Feb 06, 2019 4.149 4.158 3.865 3.939 30,283 -0.08(-2.05%)
Feb 05, 2019 4.103 4.168 3.984 4.021 12,717 -0.06(-1.57%)
Feb 04, 2019 4.003 4.113 3.958 4.085 22,569 +0.04(+0.91%)
Feb 01, 2019 4.131 4.222 3.975 4.048 15,284 -0.09(-2.21%)
Jan 31, 2019 4.232 4.415 4.122 4.140 26,986 -0.09(-2.16%)
Jan 30, 2019 4.204 4.534 4.195 4.232 34,608 +0.08(+1.99%)
Jan 29, 2019 4.222 4.342 4.140 4.149 16,694 -0.14(-3.21%)
Jan 28, 2019 4.305 4.369 4.206 4.287 35,477 -0.07(-1.58%)
Jan 25, 2019 4.232 4.454 4.166 4.355 21,289 +0.14(+3.37%)
Jan 24, 2019 4.195 4.314 3.948 4.213 23,130 +0.03(+0.66%)
Jan 23, 2019 4.213 4.296 4.039 4.186 36,627 +0.00(+0.00%)
Jan 22, 2019 4.451 4.451 4.117 4.186 20,055 -0.17(-3.99%)
Jan 18, 2019 4.186 4.369 4.016 4.360 36,246 +0.19(+4.62%)
Jan 17, 2019 4.058 4.232 4.030 4.168 17,180 +0.10(+2.48%)
Jan 16, 2019 4.140 4.177 3.984 4.067 26,692 -0.07(-1.77%)
Jan 15, 2019 4.305 4.595 4.058 4.140 41,319 -0.31(-7.00%)
Jan 14, 2019 4.506 4.690 4.085 4.451 67,529 +0.16(+3.62%)
Jan 11, 2019 4.168 4.351 4.030 4.296 22,272 +0.13(+3.08%)
Jan 10, 2019 4.261 4.261 4.076 4.168 22,998 -0.18(-4.21%)
Jan 09, 2019 4.250 4.397 4.168 4.351 34,955 +0.15(+3.49%)
Jan 08, 2019 4.277 4.451 4.168 4.204 28,214 +0.00(+0.00%)
Jan 07, 2019 4.113 4.429 4.076 4.204 68,918 +0.18(+4.56%)
Jan 04, 2019 3.774 4.319 3.638 4.021 153,066 +0.27(+7.33%)
Jan 03, 2019 3.755 3.833 3.673 3.746 30,048 -0.07(-1.92%)
Jan 02, 2019 3.398 3.819 3.293 3.819 52,685 +0.38(+11.20%)
Dec 31, 2018 3.233 3.453 3.206 3.435 77,952 +0.20(+6.23%)
Dec 28, 2018 3.078 3.293 3.032 3.233 116,164 +0.16(+5.06%)
Dec 27, 2018 2.933 3.132 2.933 3.078 132,654 +0.14(+4.92%)
Dec 26, 2018 3.294 3.349 2.933 2.933 115,593 -0.34(-10.47%)
Dec 24, 2018 3.294 3.538 3.249 3.276 59,500 -0.02(-0.55%)
Dec 21, 2018 3.520 3.745 3.276 3.294 168,308 -0.24(-6.89%)
Dec 20, 2018 3.511 3.664 3.466 3.538 27,518 +0.03(+0.77%)
Dec 19, 2018 3.610 3.993 3.484 3.511 27,989 -0.05(-1.27%)
Dec 18, 2018 3.466 3.673 3.430 3.556 47,951 +0.08(+2.34%)
Dec 17, 2018 3.836 4.070 3.430 3.475 49,731 -0.32(-8.55%)
Dec 14, 2018 3.881 4.075 3.541 3.800 40,221 -0.14(-3.66%)
Dec 13, 2018 4.152 4.233 3.863 3.944 23,689 -0.21(-5.00%)
Dec 12, 2018 4.287 4.422 4.097 4.152 37,401 -0.05(-1.29%)
Dec 11, 2018 4.305 4.416 4.170 4.206 10,622 -0.05(-1.27%)
Dec 10, 2018 4.323 4.422 4.111 4.260 19,984 -0.05(-1.15%)
Dec 07, 2018 4.314 4.422 4.278 4.309 26,814 +0.01(+0.32%)
Dec 06, 2018 4.504 4.693 4.161 4.296 81,452 -0.21(-4.61%)
Dec 04, 2018 4.422 4.567 4.332 4.504 32,575 +0.08(+1.84%)
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.