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 )

0.7214 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Aug 31, 2020 1.580 1.580 1.520 1.520 92,215 -0.05(-3.18%)
Aug 28, 2020 1.550 1.670 1.550 1.570 173,600 -0.02(-1.26%)
Aug 27, 2020 1.610 1.650 1.550 1.590 283,029 -0.02(-1.24%)
Aug 26, 2020 1.580 1.720 1.540 1.610 453,136 +0.06(+3.87%)
Aug 25, 2020 1.640 1.640 1.540 1.550 185,309 -0.10(-6.06%)
Aug 24, 2020 1.670 1.730 1.560 1.650 621,968 -0.04(-2.08%)
Aug 21, 2020 1.680 1.840 1.650 1.685 492,900 -0.05(-3.16%)
Aug 20, 2020 1.800 1.890 1.660 1.740 544,439 -0.09(-4.92%)
Aug 19, 2020 1.620 1.870 1.580 1.830 857,106 +0.19(+11.59%)
Aug 18, 2020 1.700 1.700 1.580 1.640 94,815 -0.03(-1.80%)
Aug 17, 2020 1.750 1.750 1.660 1.670 120,003 -0.06(-3.47%)
Aug 14, 2020 1.700 1.760 1.700 1.730 58,300 -0.01(-0.57%)
Aug 13, 2020 1.710 1.780 1.680 1.740 147,718 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.660 1.730 173,307 +0.00(+0.00%)
Aug 11, 2020 1.830 1.830 1.720 1.730 109,835 -0.08(-4.42%)
Aug 10, 2020 1.780 1.830 1.770 1.810 71,644 +0.02(+1.12%)
Aug 07, 2020 1.810 1.820 1.740 1.790 98,200 -0.02(-1.10%)
Aug 06, 2020 1.780 1.870 1.780 1.810 84,109 -0.01(-0.55%)
Aug 05, 2020 1.860 1.910 1.770 1.820 176,706 +0.00(+0.00%)
Aug 04, 2020 1.770 1.870 1.770 1.820 177,247 -0.11(-5.70%)
Aug 03, 2020 1.820 1.930 1.760 1.930 141,503 +0.16(+9.04%)
Jul 31, 2020 1.830 1.850 1.750 1.770 53,200 -0.05(-2.75%)
Jul 30, 2020 1.780 1.850 1.720 1.820 72,043 +0.04(+2.25%)
Jul 29, 2020 1.870 1.890 1.750 1.780 146,344 -0.05(-2.73%)
Jul 28, 2020 1.860 1.950 1.830 1.830 130,896 -0.09(-4.69%)
Jul 27, 2020 1.940 1.980 1.860 1.920 86,959 -0.07(-3.52%)
Jul 24, 2020 1.950 1.990 1.860 1.990 81,400 +0.02(+1.02%)
Jul 23, 2020 2.000 2.030 1.930 1.970 121,670 -0.02(-1.01%)
Jul 22, 2020 1.890 2.071 1.890 1.990 124,678 +0.08(+4.19%)
Jul 21, 2020 1.840 1.930 1.840 1.910 74,709 +0.00(+0.00%)
Jul 20, 2020 2.080 2.100 1.840 1.910 264,574 -0.18(-8.61%)
Jul 17, 2020 1.950 2.110 1.880 2.090 437,800 +0.21(+11.17%)
Jul 16, 2020 1.810 1.970 1.780 1.880 260,093 +0.08(+4.44%)
Jul 15, 2020 1.770 1.820 1.700 1.800 168,605 +0.08(+4.65%)
Jul 14, 2020 1.710 1.750 1.690 1.720 103,714 -0.02(-1.15%)
Jul 13, 2020 1.900 1.910 1.710 1.740 259,966 -0.16(-8.42%)
Jul 10, 2020 1.800 1.930 1.730 1.900 617,300 +0.08(+4.40%)
Jul 09, 2020 2.010 2.030 1.800 1.820 284,207 -0.17(-8.54%)
Jul 08, 2020 2.020 2.050 1.990 1.990 201,586 -0.06(-2.93%)
Jul 07, 2020 2.230 2.230 1.960 2.050 385,341 -0.13(-5.96%)
Jul 06, 2020 2.310 2.390 2.110 2.180 335,871 -0.16(-6.84%)
Jul 02, 2020 2.300 2.410 2.250 2.340 184,600 +0.07(+3.08%)
Jul 01, 2020 2.370 2.550 2.270 2.270 178,589 -0.16(-6.58%)
Jun 30, 2020 2.660 2.720 2.320 2.430 251,397 +0.02(+0.83%)
Jun 29, 2020 2.400 2.440 2.260 2.410 194,823 +0.07(+2.99%)
Jun 26, 2020 2.680 2.755 2.280 2.340 483,000 -0.45(-16.13%)
Jun 25, 2020 3.000 3.080 2.750 2.790 253,029 -0.27(-8.82%)
Jun 24, 2020 3.050 3.120 2.880 3.060 218,004 -0.10(-3.16%)
Jun 23, 2020 3.060 3.370 2.980 3.160 817,540 +0.04(+1.28%)
Jun 22, 2020 3.540 3.570 2.850 3.120 1,712,776 -0.73(-19.07%)
Jun 19, 2020 2.770 5.150 2.510 3.855 25,676,398 +1.19(+44.92%)
Jun 18, 2020 2.500 2.920 2.400 2.660 1,488,685 +0.21(+8.57%)
Jun 17, 2020 3.700 3.790 2.310 2.450 1,554,842 -1.30(-34.67%)
Jun 16, 2020 2.200 3.950 2.120 3.750 2,467,237 +1.59(+73.61%)
Jun 15, 2020 2.110 2.300 2.040 2.160 68,745 +0.00(+0.00%)
Jun 12, 2020 2.170 2.420 2.100 2.160 42,700 +0.06(+2.86%)
Jun 11, 2020 2.410 2.510 2.000 2.100 150,511 -0.37(-14.98%)
Jun 10, 2020 2.550 2.570 2.430 2.470 55,147 -0.08(-3.14%)
Jun 09, 2020 2.640 2.640 2.400 2.550 88,574 -0.01(-0.39%)
Jun 08, 2020 2.380 2.621 2.380 2.560 214,736 +0.19(+8.02%)
Jun 05, 2020 2.500 2.536 2.360 2.370 67,800 -0.04(-1.66%)
Jun 04, 2020 2.370 2.410 2.360 2.410 35,076 +0.05(+2.12%)
Jun 03, 2020 2.490 2.490 2.320 2.360 111,016 -0.04(-1.67%)
Jun 02, 2020 2.380 2.449 2.380 2.400 25,645 +0.02(+0.84%)
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.