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 (%)
Mar 28, 2024 0.8101 0.8175 0.7800 0.7800 36,748 -0.06(-7.09%)
Mar 27, 2024 0.8002 0.8400 0.7900 0.8395 6,547 +0.04(+4.89%)
Mar 26, 2024 0.8499 0.8499 0.8004 0.8004 8,564 +0.00(+0.05%)
Mar 25, 2024 0.8600 0.8590 0.7938 0.8000 5,878 -0.03(-4.12%)
Mar 22, 2024 0.8000 0.8740 0.8000 0.8344 9,182 +0.03(+4.17%)
Mar 21, 2024 0.8800 0.8947 0.8010 0.8010 9,676 -0.09(-9.87%)
Mar 20, 2024 0.8399 0.8887 0.7805 0.8887 5,822 +0.11(+13.94%)
Mar 19, 2024 0.8070 0.8080 0.7800 0.7800 9,800 +0.00(+0.00%)
Mar 18, 2024 0.7910 0.8008 0.7800 0.7800 13,403 -0.03(-3.11%)
Mar 15, 2024 0.8100 0.8175 0.7800 0.8050 43,065 -0.01(-1.50%)
Mar 14, 2024 0.8300 0.8350 0.8173 0.8173 3,761 +0.01(+0.76%)
Mar 13, 2024 0.8301 0.8397 0.8111 0.8111 3,115 +0.00(+0.00%)
Mar 12, 2024 0.8300 0.8400 0.8109 0.8111 7,532 -0.02(-2.66%)
Mar 11, 2024 0.8400 0.8580 0.8278 0.8333 9,542 +0.02(+2.18%)
Mar 08, 2024 0.8500 0.8579 0.8102 0.8155 28,947 -0.01(-1.27%)
Mar 07, 2024 0.8469 0.8469 0.8190 0.8260 25,817 -0.02(-2.13%)
Mar 06, 2024 0.8599 0.8599 0.8370 0.8440 2,233 -0.02(-2.76%)
Mar 05, 2024 0.8400 0.8750 0.8400 0.8680 4,118 +0.02(+2.79%)
Mar 04, 2024 0.8615 0.9036 0.8400 0.8444 15,101 -0.02(-1.98%)
Mar 01, 2024 0.8950 0.9100 0.8500 0.8615 13,963 -0.01(-1.09%)
Feb 29, 2024 0.9000 0.9085 0.8600 0.8710 9,394 -0.03(-3.22%)
Feb 28, 2024 0.9088 0.9088 0.8550 0.9000 8,308 +0.03(+3.44%)
Feb 27, 2024 0.9188 0.9188 0.8701 0.8701 1,254 -0.02(-1.93%)
Feb 26, 2024 0.8700 0.9150 0.8700 0.8872 20,300 +0.03(+3.16%)
Feb 23, 2024 0.8551 0.8900 0.8415 0.8600 25,483 +0.01(+0.58%)
Feb 22, 2024 0.8794 0.8987 0.8550 0.8550 7,546 -0.02(-2.77%)
Feb 21, 2024 0.8551 0.8999 0.8550 0.8794 18,897 -0.02(-2.19%)
Feb 20, 2024 0.8300 0.9020 0.8292 0.8991 17,701 +0.05(+5.78%)
Feb 16, 2024 0.8500 0.8800 0.8110 0.8500 15,972 +0.01(+1.06%)
Feb 15, 2024 0.8500 0.8700 0.8100 0.8411 26,945 -0.02(-2.73%)
Feb 14, 2024 0.8100 0.8750 0.8100 0.8647 6,658 -0.02(-2.70%)
Feb 13, 2024 0.8986 0.8988 0.8025 0.8887 22,535 +0.05(+5.48%)
Feb 12, 2024 0.8900 0.9187 0.8425 0.8425 80,742 +0.01(+1.51%)
Feb 09, 2024 0.8800 0.8900 0.8060 0.8300 38,159 +0.00(+0.41%)
Feb 08, 2024 0.8900 0.9200 0.8070 0.8266 58,345 -0.09(-9.66%)
Feb 07, 2024 0.8975 0.9150 0.8975 0.9150 685 +0.01(+1.39%)
Feb 06, 2024 0.9050 0.9300 0.8801 0.9025 6,306 +0.01(+1.40%)
Feb 05, 2024 0.9380 0.9380 0.8900 0.8900 17,075 -0.04(-4.30%)
Feb 02, 2024 0.9100 0.9300 0.9000 0.9300 25,405 +0.02(+2.20%)
Feb 01, 2024 0.9370 0.9370 0.8900 0.9100 2,756 +0.02(+2.25%)
Jan 31, 2024 0.9104 0.9399 0.8808 0.8900 3,578 -0.04(-3.80%)
Jan 30, 2024 0.9000 0.9390 0.9000 0.9252 3,503 -0.01(-1.47%)
Jan 29, 2024 0.9300 0.9399 0.9200 0.9390 2,642 +0.02(+2.08%)
Jan 26, 2024 0.9000 0.9393 0.8800 0.9199 16,985 -0.00(-0.01%)
Jan 25, 2024 0.9000 0.9200 0.8800 0.9200 6,922 +0.02(+2.28%)
Jan 24, 2024 0.9001 0.9100 0.8603 0.8995 21,047 -0.00(-0.06%)
Jan 23, 2024 0.8400 0.9350 0.8301 0.9000 13,422 +0.00(+0.00%)
Jan 22, 2024 0.8640 0.9390 0.8200 0.9000 30,718 +0.00(+0.01%)
Jan 19, 2024 0.8900 0.9194 0.8667 0.8999 35,204 -0.01(-1.08%)
Jan 18, 2024 0.9034 0.9449 0.8800 0.9097 19,937 -0.04(-4.11%)
Jan 17, 2024 0.9333 0.9500 0.8995 0.9487 30,301 +0.02(+2.01%)
Jan 16, 2024 0.9000 0.9788 0.8617 0.9300 32,993 +0.06(+6.96%)
Jan 12, 2024 0.9000 0.9000 0.8506 0.8695 12,404 +0.06(+8.01%)
Jan 11, 2024 0.8100 0.8900 0.8050 0.8050 6,674 -0.02(-1.85%)
Jan 10, 2024 0.8763 0.9000 0.8202 0.8202 45,313 -0.05(-5.32%)
Jan 09, 2024 0.9000 0.9049 0.8526 0.8663 20,110 -0.05(-5.32%)
Jan 08, 2024 0.9200 0.9400 0.9150 0.9150 5,328 -0.00(-0.53%)
Jan 05, 2024 0.9200 0.9500 0.9000 0.9199 9,651 -0.02(-2.14%)
Jan 04, 2024 0.9300 0.9800 0.9100 0.9400 30,452 -0.01(-0.63%)
Jan 03, 2024 0.9400 0.9999 0.8995 0.9460 88,664 +0.02(+2.27%)
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.