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 )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2009 1.648 1.702 1.625 1.679 3,509 +0.06(+3.79%)
Jun 29, 2009 1.917 1.947 1.526 1.618 81,168 -0.33(-16.93%)
Jun 26, 2009 2.078 2.078 1.687 1.947 22,537 -0.13(-6.27%)
Jun 25, 2009 1.909 2.078 1.441 2.078 72,309 +0.70(+50.56%)
Jun 24, 2009 1.472 1.495 1.380 1.380 14,999 -0.31(-18.57%)
Jun 23, 2009 1.901 1.901 1.687 1.695 1,565 -0.23(-11.94%)
Jun 19, 2009 1.687 1.924 1.924 1.924 4,173 +0.28(+16.74%)
Jun 18, 2009 1.717 1.802 1.648 1.648 2,496 -0.02(-0.92%)
Jun 17, 2009 1.679 1.694 1.664 1.664 1,479 +0.00(+0.00%)
Jun 16, 2009 1.690 1.702 1.664 1.664 2,565 -0.06(-3.56%)
Jun 15, 2009 1.840 1.840 1.694 1.725 1,318 -0.20(-10.36%)
Jun 11, 2009 1.924 1.924 1.664 1.924 5,415 +0.01(+0.40%)
Jun 10, 2009 1.917 1.917 1.917 1.917 260 -0.02(-0.79%)
Jun 09, 2009 1.878 1.932 1.878 1.932 1,434 +0.14(+7.69%)
Jun 08, 2009 1.794 1.802 1.786 1.794 2,608 +0.00(+0.00%)
Jun 03, 2009 1.802 1.855 1.794 1.794 521 -0.02(-1.27%)
Jun 02, 2009 2.039 2.039 1.817 1.817 5,125 -0.25(-11.90%)
Jun 01, 2009 2.039 2.062 1.817 2.062 4,973 +0.07(+3.46%)
May 29, 2009 1.809 1.993 1.763 1.993 3,309 +0.29(+17.12%)
May 28, 2009 1.756 1.756 1.702 1.702 260 -0.11(-6.33%)
May 27, 2009 1.802 1.817 1.602 1.817 1,434 +0.08(+4.87%)
May 26, 2009 1.725 1.917 1.495 1.733 14,613 +0.02(+1.34%)
May 22, 2009 1.740 1.740 1.694 1.710 521 +0.01(+0.45%)
May 21, 2009 1.901 1.901 1.702 1.702 7,073 -0.23(-11.90%)
May 20, 2009 1.909 1.970 1.894 1.932 2,827 -0.05(-2.70%)
May 19, 2009 1.955 2.139 1.794 1.986 8,604 +0.08(+4.02%)
May 18, 2009 1.832 2.078 1.832 1.909 6,376 -0.08(-4.23%)
May 15, 2009 2.070 2.200 1.725 1.993 15,849 +0.27(+15.56%)
May 14, 2009 2.039 2.039 1.656 1.725 8,274 -0.33(-16.04%)
May 13, 2009 1.763 2.055 1.602 2.055 3,912 +0.31(+17.54%)
May 12, 2009 1.710 1.878 1.610 1.748 5,869 -0.35(-16.79%)
May 11, 2009 1.932 2.290 1.924 2.101 7,148 +0.21(+11.20%)
May 08, 2009 1.779 2.262 1.733 1.889 12,521 +0.10(+5.30%)
May 07, 2009 1.809 1.917 1.786 1.794 31,955 -0.06(-3.38%)
May 06, 2009 1.802 1.886 1.802 1.857 3,009 -0.21(-10.30%)
May 05, 2009 1.848 2.070 1.756 2.070 1,786 +0.22(+12.03%)
May 04, 2009 1.848 2.032 1.740 1.848 2,643 +0.18(+11.06%)
May 01, 2009 1.863 2.032 1.610 1.664 7,434 -0.02(-0.91%)
Apr 30, 2009 1.633 2.009 1.595 1.679 11,386 -0.08(-4.79%)
Apr 28, 2009 1.756 1.763 1.763 1.763 1,434 +0.15(+9.01%)
Apr 27, 2009 1.817 1.817 1.618 1.618 260 -0.22(-12.09%)
Apr 24, 2009 1.840 1.840 1.840 1.840 1,565 -0.03(-1.64%)
Apr 23, 2009 1.694 1.932 1.694 1.871 3,702 +0.25(+15.64%)
Apr 22, 2009 1.618 1.618 1.618 1.618 130 -0.14(-7.86%)
Apr 21, 2009 1.740 1.756 1.740 1.756 391 -0.11(-6.15%)
Apr 20, 2009 1.587 1.871 1.587 1.871 5,140 +0.28(+17.87%)
Apr 17, 2009 1.625 1.747 1.557 1.587 1,252 -0.08(-4.61%)
Apr 16, 2009 1.748 1.848 1.541 1.664 1,956 -0.05(-3.13%)
Apr 15, 2009 2.093 2.093 1.464 1.717 5,558 -0.15(-7.82%)
Apr 14, 2009 1.825 2.108 1.457 1.863 4,043 +0.05(+2.53%)
Apr 13, 2009 1.625 2.070 1.549 1.817 3,260 -0.04(-2.07%)
Apr 09, 2009 1.840 2.162 1.457 1.855 9,556 +0.09(+5.22%)
Apr 08, 2009 1.717 1.763 1.702 1.763 4,565 +0.15(+9.53%)
Apr 07, 2009 1.717 1.717 1.572 1.610 2,999 -0.11(-6.25%)
Apr 06, 2009 1.602 1.717 1.602 1.717 946 +0.12(+7.69%)
Apr 03, 2009 1.917 1.917 1.595 1.595 6,401 -0.35(-18.11%)
Apr 02, 2009 1.664 1.947 1.664 1.947 913 +0.35(+22.11%)
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.