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 )

0.6800 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
Mar 01, 2012 2.913 2.967 2.913 2.967 2,075 +0.03(+1.04%)
Feb 29, 2012 2.867 3.059 2.867 2.936 2,466 +0.11(+3.79%)
Feb 28, 2012 2.783 2.829 2.783 2.829 1,434 +0.08(+2.79%)
Feb 27, 2012 2.783 3.082 2.752 2.752 4,863 -0.02(-0.55%)
Feb 24, 2012 2.768 2.768 2.706 2.768 3,130 +0.09(+3.44%)
Feb 23, 2012 2.683 2.683 2.609 2.676 5,217 +0.00(+0.00%)
Feb 22, 2012 2.752 2.768 2.668 2.676 11,140 -0.15(-5.16%)
Feb 21, 2012 2.576 2.844 2.568 2.821 5,217 +0.25(+9.85%)
Feb 17, 2012 2.568 2.568 2.562 2.568 7,815 +0.00(+0.00%)
Feb 16, 2012 2.568 2.568 2.568 2.568 5,478 +0.01(+0.26%)
Feb 15, 2012 2.568 2.576 2.562 2.562 3,272 -0.01(-0.26%)
Feb 14, 2012 2.568 2.568 2.568 2.568 3,130 -0.02(-0.89%)
Feb 13, 2012 2.561 2.591 2.488 2.591 9,552 +0.18(+7.30%)
Feb 10, 2012 2.614 2.659 2.415 2.415 15,399 -0.12(-4.55%)
Feb 09, 2012 2.568 2.568 2.507 2.530 7,225 -0.04(-1.49%)
Feb 08, 2012 2.568 2.568 2.492 2.568 4,580 +0.00(+0.00%)
Feb 07, 2012 2.545 2.683 2.522 2.568 2,609 +0.07(+2.76%)
Feb 06, 2012 2.499 2.561 2.499 2.499 3,260 +0.01(+0.31%)
Feb 03, 2012 2.614 2.614 2.492 2.492 2,478 -0.12(-4.41%)
Feb 02, 2012 2.415 2.637 2.415 2.607 7,786 +0.09(+3.66%)
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.