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, 2003 8.587 8.587 8.426 8.556 13,303 -0.03(-0.36%)
Apr 29, 2003 8.503 8.825 8.495 8.587 26,999 +0.16(+1.91%)
Apr 28, 2003 8.618 8.618 8.395 8.426 7,825 -0.17(-1.96%)
Apr 25, 2003 8.786 8.786 8.541 8.595 6,651 -0.24(-2.69%)
Apr 24, 2003 9.001 9.001 8.817 8.832 9,912 -0.21(-2.37%)
Apr 23, 2003 9.085 9.093 8.970 9.047 7,173 -0.04(-0.42%)
Apr 22, 2003 9.116 9.177 9.047 9.085 5,869 +0.04(+0.42%)
Apr 21, 2003 9.154 9.162 9.009 9.047 10,956 -0.04(-0.42%)
Apr 17, 2003 8.970 9.170 8.848 9.085 136,430 +0.20(+2.24%)
Apr 16, 2003 8.664 8.947 8.664 8.886 10,303 -0.01(-0.09%)
Apr 15, 2003 8.441 8.894 8.357 8.894 20,607 +0.44(+5.17%)
Apr 14, 2003 8.135 8.457 8.135 8.457 6,782 +0.34(+4.15%)
Apr 11, 2003 7.966 8.234 7.966 8.119 26,607 +0.15(+1.83%)
Apr 10, 2003 7.974 8.012 7.928 7.974 27,259 +0.04(+0.48%)
Apr 09, 2003 7.935 7.935 7.859 7.935 15,651 +0.04(+0.49%)
Apr 08, 2003 7.744 7.935 7.744 7.897 10,173 +0.08(+1.08%)
Apr 07, 2003 7.475 8.050 7.475 7.813 43,172 +0.31(+4.09%)
Apr 04, 2003 7.667 7.667 7.498 7.506 15,782 +0.02(+0.31%)
Apr 03, 2003 7.759 7.759 7.445 7.483 22,694 -0.28(-3.56%)
Apr 02, 2003 7.491 7.759 7.491 7.759 45,128 +0.29(+3.91%)
Apr 01, 2003 7.399 7.529 7.360 7.467 64,171 +0.02(+0.30%)
Mar 31, 2003 7.406 7.475 7.406 7.445 18,781 -0.01(-0.10%)
Mar 28, 2003 7.521 7.705 7.452 7.452 27,520 -0.13(-1.71%)
Mar 27, 2003 7.552 7.629 7.552 7.582 64,302 -0.01(-0.11%)
Mar 26, 2003 7.705 7.705 7.514 7.590 1,343,432 -0.22(-2.84%)
Mar 25, 2003 7.805 7.989 7.744 7.812 17,347 +0.03(+0.39%)
Mar 24, 2003 7.667 7.797 7.667 7.781 37,303 -0.00(-0.01%)
Mar 21, 2003 7.859 8.012 7.782 7.782 26,346 +0.00(+0.00%)
Mar 20, 2003 7.268 7.790 7.261 7.782 12,782 +0.43(+5.84%)
Mar 19, 2003 6.900 7.353 6.900 7.353 11,477 +0.30(+4.24%)
Mar 18, 2003 7.130 7.192 6.854 7.054 56,345 +0.15(+2.22%)
Mar 17, 2003 6.908 6.992 6.854 6.900 62,345 -0.07(-0.99%)
Mar 14, 2003 6.992 7.192 6.969 6.969 2,608 -0.03(-0.44%)
Mar 13, 2003 6.985 7.008 6.985 7.000 16,825 +0.02(+0.22%)
Mar 12, 2003 6.870 7.023 6.870 6.985 1,473,862 -0.03(-0.44%)
Mar 11, 2003 7.215 7.215 6.900 7.015 14,738 -0.22(-3.07%)
Mar 10, 2003 7.491 7.491 7.238 7.238 56,215 -0.25(-3.38%)
Mar 07, 2003 7.705 7.874 7.475 7.491 9,912 -0.17(-2.20%)
Mar 06, 2003 7.667 7.751 7.659 7.659 9,782 +0.02(+0.29%)
Mar 05, 2003 8.158 8.158 7.636 7.637 24,520 -0.24(-3.01%)
Mar 04, 2003 8.058 8.135 7.713 7.874 12,651 -0.13(-1.63%)
Mar 03, 2003 7.744 8.004 7.399 8.004 46,041 +0.40(+5.24%)
Feb 28, 2003 7.667 7.667 7.590 7.606 23,477 -0.06(-0.80%)
Feb 27, 2003 7.667 7.667 7.636 7.667 38,607 -0.04(-0.50%)
Feb 26, 2003 7.652 7.705 7.590 7.705 1,173 +0.05(+0.60%)
Feb 25, 2003 7.560 7.667 7.445 7.659 13,303 +0.10(+1.31%)
Feb 24, 2003 7.897 7.957 7.360 7.560 50,476 -0.35(-4.44%)
Feb 21, 2003 8.188 8.188 7.859 7.912 16,434 -0.28(-3.38%)
Feb 20, 2003 8.089 8.242 8.027 8.188 21,390 +0.26(+3.29%)
Feb 19, 2003 8.204 8.204 7.675 7.928 15,651 -0.20(-2.45%)
Feb 18, 2003 8.319 8.357 7.974 8.127 16,825 -0.22(-2.66%)
Feb 14, 2003 8.434 8.434 7.782 8.349 73,562 -0.07(-0.82%)
Feb 13, 2003 8.326 8.418 8.280 8.418 4,825 -0.03(-0.35%)
Feb 12, 2003 8.250 8.817 8.250 8.448 55,432 -0.12(-1.44%)
Feb 11, 2003 8.434 8.572 8.250 8.572 50,476 -0.21(-2.35%)
Feb 10, 2003 9.200 9.200 8.472 8.778 26,999 -0.42(-4.59%)
Feb 07, 2003 9.246 9.246 9.193 9.200 7,304 -0.18(-1.88%)
Feb 06, 2003 9.392 9.492 9.315 9.377 10,173 +0.00(+0.00%)
Feb 05, 2003 9.323 9.469 9.323 9.377 7,434 -0.08(-0.81%)
Feb 04, 2003 9.377 9.453 8.970 9.453 8,477 +0.07(+0.74%)
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.