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, 2014 6.161 6.184 6.003 6.066 8,632 -0.09(-1.41%)
Apr 29, 2014 6.318 6.342 6.113 6.153 9,723 -0.11(-1.76%)
Apr 28, 2014 6.279 6.483 6.145 6.263 5,997 -0.02(-0.25%)
Apr 25, 2014 6.492 6.570 6.263 6.279 6,931 -0.24(-3.63%)
Apr 24, 2014 6.610 6.783 6.460 6.515 9,777 -0.06(-0.84%)
Apr 23, 2014 6.964 6.964 6.539 6.570 11,182 -0.32(-4.58%)
Apr 22, 2014 6.823 6.886 6.720 6.886 5,026 +0.07(+1.04%)
Apr 21, 2014 6.964 6.972 6.641 6.815 4,711 +0.11(+1.65%)
Apr 17, 2014 6.657 6.704 6.704 6.704 3,046 +0.02(+0.24%)
Apr 16, 2014 6.736 6.752 6.531 6.689 4,138 +0.02(+0.24%)
Apr 15, 2014 6.917 6.917 6.531 6.673 12,628 +0.04(+0.59%)
Apr 14, 2014 6.618 6.665 6.405 6.633 14,106 +0.09(+1.32%)
Apr 11, 2014 6.247 6.633 6.247 6.547 24,524 +0.24(+3.75%)
Apr 10, 2014 6.500 6.555 6.310 6.310 12,551 -0.31(-4.64%)
Apr 09, 2014 6.618 6.689 6.555 6.618 3,733 +0.05(+0.72%)
Apr 08, 2014 6.846 6.846 6.484 6.570 13,452 -0.16(-2.34%)
Apr 07, 2014 6.933 6.933 6.712 6.728 3,942 -0.20(-2.95%)
Apr 04, 2014 7.130 7.130 6.595 6.933 13,005 -0.14(-2.00%)
Apr 03, 2014 7.075 7.075 7.075 7.075 1,037 -0.13(-1.86%)
Apr 02, 2014 7.248 7.248 7.209 7.209 1,071 -0.01(-0.11%)
Apr 01, 2014 7.098 7.224 7.098 7.216 3,311 +0.05(+0.66%)
Mar 31, 2014 7.059 7.193 7.027 7.169 10,101 +0.12(+1.68%)
Mar 28, 2014 7.019 7.130 7.019 7.051 4,092 +0.03(+0.45%)
Mar 27, 2014 7.153 7.169 7.019 7.019 12,323 -0.10(-1.38%)
Mar 26, 2014 7.126 7.251 7.118 7.118 5,560 -0.09(-1.20%)
Mar 25, 2014 7.259 7.259 7.141 7.204 4,233 -0.01(-0.11%)
Mar 24, 2014 7.243 7.243 7.212 7.212 4,023 +0.00(+0.00%)
Mar 21, 2014 7.251 7.251 7.118 7.212 17,626 -0.02(-0.33%)
Mar 20, 2014 7.236 7.236 7.236 7.236 956 +0.05(+0.76%)
Mar 19, 2014 7.322 7.322 7.181 7.181 1,093 -0.06(-0.87%)
Mar 18, 2014 7.196 7.243 7.118 7.243 3,721 +0.05(+0.76%)
Mar 17, 2014 7.290 7.290 7.174 7.189 6,447 -0.07(-0.97%)
Mar 14, 2014 7.243 7.259 7.236 7.259 1,278 +0.08(+1.09%)
Mar 13, 2014 7.157 7.251 7.157 7.181 3,579 -0.06(-0.87%)
Mar 12, 2014 7.149 7.243 7.149 7.243 2,805 +0.05(+0.65%)
Mar 11, 2014 7.196 7.251 7.079 7.196 6,522 +0.07(+0.99%)
Mar 10, 2014 7.134 7.283 7.063 7.126 6,869 -0.07(-0.98%)
Mar 07, 2014 7.322 7.322 7.141 7.196 3,095 -0.09(-1.18%)
Mar 06, 2014 7.322 7.322 7.267 7.283 1,575 +0.09(+1.20%)
Mar 05, 2014 7.126 7.204 7.118 7.196 4,747 -0.02(-0.22%)
Mar 04, 2014 6.945 7.322 6.945 7.212 17,218 +0.22(+3.14%)
Mar 03, 2014 7.016 7.016 6.993 6.993 2,047 -0.05(-0.67%)
Feb 28, 2014 7.087 7.126 6.985 7.040 7,569 -0.04(-0.55%)
Feb 27, 2014 7.024 7.079 7.024 7.079 1,662 +0.13(+1.80%)
Feb 26, 2014 7.016 7.016 6.945 6.953 2,344 -0.05(-0.78%)
Feb 25, 2014 7.110 7.110 6.930 7.008 1,974 +0.08(+1.13%)
Feb 24, 2014 6.922 6.945 6.906 6.930 5,448 +0.01(+0.11%)
Feb 21, 2014 6.969 7.134 6.875 6.922 12,338 -0.01(-0.11%)
Feb 20, 2014 6.906 6.977 6.859 6.930 8,166 +0.05(+0.80%)
Feb 19, 2014 7.141 7.192 6.867 6.875 10,988 -0.21(-2.99%)
Feb 18, 2014 6.977 7.196 6.977 7.087 4,017 +0.13(+1.92%)
Feb 14, 2014 6.969 6.953 6.953 6.953 2,933 -0.01(-0.11%)
Feb 13, 2014 6.961 7.345 6.867 6.961 12,849 -0.05(-0.67%)
Feb 12, 2014 7.094 7.094 6.914 7.008 13,028 -0.10(-1.43%)
Feb 11, 2014 7.064 7.173 7.055 7.110 13,222 +0.05(+0.67%)
Feb 10, 2014 7.087 7.110 6.898 7.063 9,942 -0.01(-0.11%)
Feb 07, 2014 7.212 7.212 6.859 7.071 24,724 -0.09(-1.31%)
Feb 06, 2014 7.141 7.165 7.102 7.165 4,333 +0.06(+0.88%)
Feb 05, 2014 7.134 7.236 7.055 7.102 6,021 -0.10(-1.41%)
Feb 04, 2014 7.432 7.432 7.149 7.204 5,772 +0.06(+0.88%)
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.