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 )

0.7354 +0.0140 (+1.94%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 29, 2022 1.250 1.290 1.250 1.270 47,862 +0.02(+1.60%)
Jul 28, 2022 1.270 1.270 1.220 1.250 13,071 +0.00(+0.00%)
Jul 27, 2022 1.240 1.270 1.240 1.250 10,293 +0.00(+0.00%)
Jul 26, 2022 1.300 1.320 1.220 1.250 30,131 -0.02(-1.57%)
Jul 25, 2022 1.270 1.290 1.250 1.270 2,307 +0.00(+0.00%)
Jul 22, 2022 1.260 1.270 1.250 1.270 14,209 -0.02(-1.55%)
Jul 21, 2022 1.340 1.340 1.250 1.290 25,128 -0.03(-2.27%)
Jul 20, 2022 1.310 1.330 1.270 1.320 14,868 +0.04(+3.13%)
Jul 19, 2022 1.240 1.305 1.240 1.280 7,601 +0.03(+2.59%)
Jul 18, 2022 1.290 1.300 1.230 1.248 16,301 -0.00(-0.18%)
Jul 15, 2022 1.260 1.270 1.230 1.250 33,679 -0.05(-3.85%)
Jul 14, 2022 1.260 1.350 1.250 1.300 5,421 +0.03(+2.36%)
Jul 13, 2022 1.260 1.310 1.250 1.270 3,176 +0.03(+2.42%)
Jul 12, 2022 1.300 1.300 1.240 1.240 16,378 -0.08(-6.06%)
Jul 11, 2022 1.360 1.360 1.310 1.320 2,248 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.300 1.320 19,538 +0.02(+1.54%)
Jul 07, 2022 1.260 1.300 1.260 1.300 13,862 +0.03(+2.36%)
Jul 06, 2022 1.280 1.280 1.240 1.270 7,349 -0.03(-2.31%)
Jul 05, 2022 1.300 1.310 1.290 1.300 36,782 +0.04(+3.17%)
Jul 01, 2022 1.280 1.280 1.250 1.260 4,091 -0.02(-1.56%)
Jun 30, 2022 1.280 1.320 1.240 1.280 28,093 +0.00(+0.00%)
Jun 29, 2022 1.280 1.290 1.280 1.280 5,829 -0.02(-1.54%)
Jun 28, 2022 1.290 1.369 1.260 1.300 23,625 +0.02(+1.56%)
Jun 27, 2022 1.380 1.380 1.250 1.280 33,555 -0.08(-5.88%)
Jun 24, 2022 1.350 1.360 1.350 1.360 16,799 +0.04(+2.64%)
Jun 23, 2022 1.260 1.330 1.260 1.325 8,054 +0.02(+1.92%)
Jun 22, 2022 1.250 1.300 1.250 1.300 5,749 +0.00(+0.00%)
Jun 21, 2022 1.312 1.380 1.264 1.300 24,023 -0.01(-0.76%)
Jun 17, 2022 1.330 1.376 1.260 1.310 30,171 -0.02(-1.50%)
Jun 16, 2022 1.350 1.369 1.310 1.330 4,635 -0.01(-0.75%)
Jun 15, 2022 1.330 1.380 1.330 1.340 10,071 +0.01(+0.75%)
Jun 14, 2022 1.330 1.370 1.320 1.330 32,633 +0.00(+0.00%)
Jun 13, 2022 1.380 1.460 1.310 1.330 60,147 -0.06(-4.32%)
Jun 10, 2022 1.500 1.500 1.380 1.390 41,666 -0.05(-3.47%)
Jun 09, 2022 1.470 1.487 1.440 1.440 4,822 -0.08(-5.26%)
Jun 08, 2022 1.450 1.520 1.450 1.520 6,615 +0.06(+4.11%)
Jun 07, 2022 1.460 1.470 1.453 1.460 8,714 -0.00(-0.10%)
Jun 06, 2022 1.450 1.510 1.434 1.461 26,491 -0.01(-0.59%)
Jun 03, 2022 1.510 1.550 1.450 1.470 41,905 -0.06(-3.92%)
Jun 02, 2022 1.510 1.550 1.500 1.530 11,520 +0.07(+5.07%)
Jun 01, 2022 1.530 1.530 1.420 1.456 33,370 -0.03(-1.73%)
May 31, 2022 1.550 1.550 1.460 1.482 9,902 -0.01(-0.55%)
May 27, 2022 1.520 1.550 1.480 1.490 13,614 +0.01(+0.68%)
May 26, 2022 1.500 1.530 1.470 1.480 16,509 -0.01(-0.67%)
May 25, 2022 1.540 1.540 1.470 1.490 16,337 +0.04(+2.41%)
May 24, 2022 1.453 1.500 1.453 1.455 11,972 -0.03(-2.09%)
May 23, 2022 1.460 1.490 1.450 1.486 33,424 +0.02(+1.09%)
May 20, 2022 1.590 1.590 1.470 1.470 12,180 -0.01(-0.68%)
May 19, 2022 1.640 1.640 1.470 1.480 46,680 +0.00(+0.00%)
May 18, 2022 1.580 1.580 1.480 1.480 26,495 -0.09(-5.50%)
May 17, 2022 1.510 1.566 1.510 1.566 3,730 +0.09(+5.82%)
May 16, 2022 1.460 1.520 1.460 1.480 45,074 +0.01(+0.68%)
May 13, 2022 1.500 1.500 1.470 1.470 7,139 +0.03(+2.08%)
May 12, 2022 1.430 1.511 1.420 1.440 34,129 +0.03(+2.13%)
May 11, 2022 1.500 1.670 1.410 1.410 20,100 -0.04(-2.76%)
May 10, 2022 1.580 1.600 1.450 1.450 31,147 -0.13(-8.23%)
May 09, 2022 1.700 1.700 1.570 1.580 42,215 -0.08(-4.82%)
May 06, 2022 1.670 1.670 1.620 1.660 33,738 +0.01(+0.61%)
May 05, 2022 1.680 1.680 1.650 1.650 33,794 -0.02(-1.20%)
May 04, 2022 1.670 1.670 1.640 1.670 21,169 +0.01(+0.60%)
May 03, 2022 1.670 1.694 1.650 1.660 2,162 +0.01(+0.61%)
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.