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 (%)
Dec 31, 2002 9.384 9.384 8.986 9.170 21,390 +0.08(+0.93%)
Dec 30, 2002 9.338 9.377 9.085 9.085 11,347 -0.36(-3.81%)
Dec 27, 2002 9.561 9.752 9.438 9.446 19,173 -0.14(-1.44%)
Dec 26, 2002 9.737 9.737 9.561 9.584 2,347 -0.19(-1.98%)
Dec 24, 2002 9.867 9.867 9.775 9.778 40,042 -0.09(-0.91%)
Dec 23, 2002 9.653 9.867 9.591 9.867 74,867 +0.21(+2.22%)
Dec 20, 2002 9.814 9.814 9.591 9.653 16,695 +0.02(+0.16%)
Dec 19, 2002 9.821 9.821 9.622 9.637 2,478 +0.04(+0.40%)
Dec 18, 2002 9.760 9.768 9.599 9.599 1,043 -0.14(-1.42%)
Dec 17, 2002 9.890 9.890 9.630 9.737 9,782 -0.12(-1.17%)
Dec 16, 2002 9.407 9.852 9.407 9.852 180,515 +0.31(+3.30%)
Dec 13, 2002 8.648 9.538 8.641 9.538 30,129 +0.57(+6.32%)
Dec 12, 2002 8.786 8.970 8.679 8.970 3,391 +0.31(+3.54%)
Dec 11, 2002 8.587 8.664 8.587 8.664 34,824 +0.05(+0.53%)
Dec 10, 2002 8.579 8.618 8.434 8.618 2,739 +0.21(+2.46%)
Dec 09, 2002 8.434 8.587 8.411 8.411 9,912 -0.02(-0.27%)
Dec 06, 2002 8.449 8.855 8.319 8.434 8,869 +0.10(+1.20%)
Dec 05, 2002 8.664 8.702 8.334 8.334 65,997 -0.41(-4.65%)
Dec 04, 2002 9.062 9.131 8.587 8.740 18,521 -0.42(-4.60%)
Dec 03, 2002 9.193 9.292 9.001 9.162 36,520 -0.11(-1.16%)
Dec 02, 2002 9.048 9.300 9.048 9.269 73,954 +0.27(+2.98%)
Nov 29, 2002 9.001 9.085 8.894 9.001 18,651 -0.12(-1.34%)
Nov 27, 2002 9.108 9.185 8.909 9.124 18,390 +0.12(+1.28%)
Nov 26, 2002 9.093 9.200 9.009 9.009 15,521 -0.19(-2.08%)
Nov 25, 2002 9.231 9.300 9.162 9.200 32,085 +0.08(+0.93%)
Nov 22, 2002 8.825 9.223 8.825 9.116 52,433 +0.08(+0.85%)
Nov 21, 2002 8.940 9.039 8.817 9.039 12,651 +0.11(+1.20%)
Nov 20, 2002 8.894 9.193 8.817 8.932 16,042 +0.12(+1.30%)
Nov 19, 2002 8.802 9.193 8.794 8.817 34,955 -0.02(-0.18%)
Nov 18, 2002 8.518 8.833 8.510 8.833 22,955 +0.13(+1.51%)
Nov 15, 2002 8.863 9.055 8.701 8.702 18,912 +0.13(+1.52%)
Nov 14, 2002 8.848 8.932 8.457 8.572 20,607 -0.13(-1.47%)
Nov 13, 2002 8.449 8.894 8.441 8.699 17,347 +0.24(+2.90%)
Nov 12, 2002 8.403 8.725 8.403 8.454 17,868 +0.02(+0.24%)
Nov 11, 2002 8.541 8.541 8.434 8.434 19,173 -0.08(-0.92%)
Nov 08, 2002 8.556 8.602 8.472 8.513 22,564 -0.02(-0.24%)
Nov 07, 2002 8.373 8.702 8.373 8.533 29,085 -0.05(-0.53%)
Nov 06, 2002 8.035 8.579 7.966 8.579 29,738 +0.51(+6.36%)
Nov 05, 2002 9.499 9.499 8.050 8.066 39,650 -1.46(-15.30%)
Nov 04, 2002 9.851 9.851 9.499 9.522 21,781 -0.33(-3.35%)
Nov 01, 2002 9.400 9.852 9.300 9.852 19,434 +0.08(+0.78%)
Oct 31, 2002 9.507 9.852 9.507 9.775 61,823 +0.27(+2.82%)
Oct 30, 2002 9.967 9.967 9.254 9.507 19,694 -0.56(-5.55%)
Oct 29, 2002 10.27 10.27 10.01 10.07 37,042 -0.10(-1.00%)
Oct 28, 2002 10.38 10.41 10.09 10.17 64,302 -0.22(-2.14%)
Oct 25, 2002 10.20 10.39 10.01 10.39 34,042 +0.12(+1.12%)
Oct 24, 2002 9.975 10.27 9.890 10.27 19,008 +0.19(+1.90%)
Oct 23, 2002 9.737 9.967 9.737 10.08 58,693 +0.11(+1.08%)
Oct 22, 2002 9.768 10.04 9.745 9.975 15,521 -0.08(-0.76%)
Oct 21, 2002 10.07 10.21 9.967 10.05 14,608 -0.10(-0.95%)
Oct 18, 2002 9.683 10.27 9.683 10.15 17,868 +0.11(+1.11%)
Oct 17, 2002 9.515 10.04 9.438 10.04 22,825 +0.64(+6.77%)
Oct 16, 2002 9.354 9.936 9.200 9.400 26,216 -0.24(-2.45%)
Oct 15, 2002 9.009 9.706 9.009 9.636 30,285 +0.68(+7.60%)
Oct 14, 2002 7.667 8.955 7.667 8.955 50,346 +1.29(+16.80%)
Oct 11, 2002 7.475 7.728 7.475 7.667 14,738 +0.12(+1.52%)
Oct 10, 2002 7.851 7.859 7.115 7.552 28,303 -0.04(-0.51%)
Oct 09, 2002 7.590 7.705 7.514 7.590 23,607 +0.04(+0.52%)
Oct 08, 2002 7.859 7.859 7.514 7.551 24,390 -0.00(-0.01%)
Oct 07, 2002 8.625 8.625 7.552 7.552 25,564 -0.62(-7.62%)
Oct 04, 2002 8.779 9.024 8.104 8.174 19,694 -0.52(-5.96%)
Oct 03, 2002 9.277 9.277 8.434 8.693 18,651 -0.37(-4.08%)
Oct 02, 2002 9.315 9.354 8.963 9.062 28,955 -0.14(-1.50%)
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.