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 UNCHANGED
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 28, 2017 12.60 12.90 11.41 11.54 82,913 -1.05(-8.36%)
Apr 27, 2017 13.03 14.34 12.20 12.60 85,826 -0.26(-2.05%)
Apr 26, 2017 14.57 15.97 12.73 12.86 202,774 -1.67(-11.48%)
Apr 25, 2017 14.97 13.12 14.53 115,465 +1.40(+10.70%)
Apr 24, 2017 12.82 13.30 12.16 13.12 85,770 +0.88(+7.17%)
Apr 21, 2017 11.67 12.29 11.56 12.24 47,617 +0.57(+4.89%)
Apr 20, 2017 11.50 11.81 11.41 11.67 28,363 +0.35(+3.10%)
Apr 19, 2017 11.45 11.67 11.28 11.32 22,393 +0.04(+0.39%)
Apr 18, 2017 11.59 11.59 11.19 11.28 23,822 -0.04(-0.39%)
Apr 17, 2017 11.59 11.76 11.32 11.32 37,027 +0.00(+0.00%)
Apr 13, 2017 11.19 11.81 10.95 11.32 23,915 +0.18(+1.58%)
Apr 12, 2017 10.88 11.15 10.45 11.15 14,091 +0.35(+3.25%)
Apr 11, 2017 10.84 11.15 10.71 10.80 23,445 +0.04(+0.41%)
Apr 10, 2017 10.58 10.95 10.52 10.75 14,454 +0.18(+1.66%)
Apr 07, 2017 10.75 10.93 10.58 10.58 23,954 +0.00(+0.00%)
Apr 06, 2017 10.53 11.41 10.40 10.58 35,310 +0.04(+0.42%)
Apr 05, 2017 10.45 11.41 10.40 10.53 14,381 +0.18(+1.70%)
Apr 04, 2017 10.23 10.84 10.23 10.36 23,512 +0.13(+1.29%)
Apr 03, 2017 10.36 10.53 10.05 10.23 25,392 +0.04(+0.43%)
Mar 31, 2017 10.31 10.84 9.963 10.18 40,811 -0.75(-6.83%)
Mar 30, 2017 11.02 11.54 10.60 10.93 53,431 -0.57(-4.96%)
Mar 29, 2017 11.72 12.07 10.97 11.50 86,448 -0.14(-1.17%)
Mar 28, 2017 12.07 12.47 11.29 11.63 41,125 -0.26(-2.21%)
Mar 27, 2017 10.94 12.07 10.91 11.90 64,160 +1.14(+10.57%)
Mar 24, 2017 10.54 10.85 10.54 10.76 10,225 +0.17(+1.65%)
Mar 23, 2017 10.94 11.35 10.15 10.59 43,314 -0.22(-2.02%)
Mar 22, 2017 10.24 10.94 9.696 10.80 64,703 +0.74(+7.39%)
Mar 21, 2017 9.404 11.15 9.212 10.06 95,749 +1.25(+14.14%)
Mar 20, 2017 9.404 9.404 8.748 8.814 20,154 -0.20(-2.18%)
Mar 17, 2017 9.404 9.579 9.010 9.010 58,786 -0.35(-3.74%)
Mar 16, 2017 9.404 9.448 9.229 9.360 12,298 +0.13(+1.42%)
Mar 15, 2017 9.142 9.404 9.010 9.229 14,037 +0.17(+1.93%)
Mar 14, 2017 9.015 9.098 8.923 9.054 13,768 +0.04(+0.49%)
Mar 13, 2017 9.010 9.404 8.923 9.010 16,093 +0.13(+1.48%)
Mar 10, 2017 9.098 9.185 8.879 8.879 13,100 -0.22(-2.40%)
Mar 09, 2017 9.098 9.229 9.098 9.098 18,102 +0.04(+0.48%)
Mar 08, 2017 8.879 9.098 8.617 9.054 27,142 +0.70(+8.38%)
Mar 07, 2017 7.873 8.486 7.436 8.354 23,014 +0.52(+6.70%)
Mar 06, 2017 7.611 8.136 7.611 7.829 16,241 +0.13(+1.70%)
Mar 03, 2017 7.873 8.004 7.655 7.698 8,625 -0.26(-3.30%)
Mar 02, 2017 8.092 8.311 7.961 7.961 5,565 -0.13(-1.62%)
Mar 01, 2017 7.655 8.223 7.480 8.092 13,372 +0.39(+5.11%)
Feb 28, 2017 8.048 8.048 7.567 7.698 5,883 -0.35(-4.35%)
Feb 27, 2017 7.392 8.092 7.217 8.048 23,910 +0.26(+3.37%)
Feb 24, 2017 7.786 7.873 7.655 7.786 11,387 +0.04(+0.56%)
Feb 23, 2017 8.442 8.575 7.179 7.742 33,649 -0.83(-9.69%)
Feb 22, 2017 8.573 8.836 8.534 8.573 14,566 -0.17(-2.00%)
Feb 21, 2017 8.442 8.748 8.223 8.748 29,041 +0.44(+5.26%)
Feb 17, 2017 8.311 8.311 8.311 0 +0.17(+2.15%)
Feb 16, 2017 7.917 8.267 7.917 8.136 18,005 -0.04(-0.53%)
Feb 15, 2017 8.836 8.836 6.780 8.179 88,494 -0.87(-9.66%)
Feb 14, 2017 9.492 10.02 8.004 9.054 52,423 -0.26(-2.82%)
Feb 13, 2017 8.748 10.06 8.748 9.317 58,354 +0.66(+7.58%)
Feb 10, 2017 8.311 8.704 8.187 8.661 31,260 +0.48(+5.88%)
Feb 09, 2017 8.092 8.179 8.048 8.179 15,165 +0.13(+1.63%)
Feb 08, 2017 8.092 8.092 7.868 8.048 16,542 +0.13(+1.66%)
Feb 07, 2017 7.786 7.961 7.742 7.917 37,389 +0.22(+2.84%)
Feb 06, 2017 7.436 7.747 7.173 7.698 18,119 +0.35(+4.76%)
Feb 03, 2017 6.692 7.961 6.649 7.348 39,651 +0.83(+12.75%)
Feb 02, 2017 6.430 6.736 6.408 6.517 13,952 +0.17(+2.76%)
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.