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, 2013 5.148 5.148 4.804 5.093 0 -0.07(-1.36%)
Apr 29, 2013 5.171 5.171 4.836 5.163 1,319 +0.02(+0.30%)
Apr 26, 2013 5.109 5.148 4.976 5.148 4,028 +0.10(+2.01%)
Apr 25, 2013 4.953 5.046 4.953 5.046 0 +0.05(+1.09%)
Apr 24, 2013 4.750 4.992 4.750 4.992 0 +0.22(+4.58%)
Apr 23, 2013 4.906 4.906 4.680 4.773 7,315 -0.06(-1.29%)
Apr 22, 2013 4.883 4.883 4.812 4.836 3,333 -0.04(-0.80%)
Apr 19, 2013 4.727 4.906 4.697 4.875 4,031 +0.17(+3.65%)
Apr 18, 2013 4.711 4.906 4.703 4.703 3,297 +0.02(+0.50%)
Apr 17, 2013 5.163 5.163 4.680 4.680 7,472 -0.40(-7.83%)
Apr 16, 2013 5.148 5.148 4.914 5.077 3,820 +0.37(+7.78%)
Apr 15, 2013 4.672 5.296 4.672 4.711 5,350 +0.04(+0.83%)
Apr 12, 2013 4.430 4.703 4.376 4.672 6,769 +0.20(+4.54%)
Apr 11, 2013 4.477 4.477 4.469 4.469 594 -0.02(-0.52%)
Apr 10, 2013 4.352 4.524 4.352 4.493 6,126 +0.16(+3.78%)
Apr 09, 2013 4.142 4.586 4.142 4.329 2,014 +0.07(+1.65%)
Apr 08, 2013 4.348 4.348 4.212 4.259 3,134 +0.05(+1.11%)
Apr 05, 2013 4.204 4.251 4.204 4.212 1,303 -0.17(-3.91%)
Apr 04, 2013 4.149 4.383 3.943 4.383 7,336 +0.26(+6.24%)
Apr 03, 2013 4.360 4.360 4.118 4.126 7,061 -0.24(-5.54%)
Apr 02, 2013 4.407 4.407 4.368 4.368 3,578 -0.05(-1.06%)
Apr 01, 2013 4.360 4.649 4.321 4.415 11,019 -0.19(-4.07%)
Mar 28, 2013 5.179 5.179 4.305 4.602 20,853 -0.58(-11.14%)
Mar 27, 2013 5.187 5.187 5.171 5.179 2,855 -0.12(-2.35%)
Mar 26, 2013 5.382 5.382 5.272 5.304 4,074 -0.05(-1.02%)
Mar 25, 2013 5.304 5.382 5.304 5.358 1,747 +0.10(+1.93%)
Mar 22, 2013 5.202 5.257 5.179 5.257 1,382 +0.06(+1.20%)
Mar 21, 2013 5.163 5.194 5.163 5.194 1,274 -0.19(-3.48%)
Mar 20, 2013 5.054 5.382 5.054 5.382 9,826 +0.39(+7.81%)
Mar 19, 2013 4.960 4.992 4.953 4.992 2,693 +0.04(+0.79%)
Mar 18, 2013 4.953 4.953 4.953 4.953 534 +0.12(+2.58%)
Mar 15, 2013 5.023 5.023 4.695 4.828 14,758 -0.22(-4.33%)
Mar 14, 2013 4.633 5.070 4.633 5.046 3,559 +0.02(+0.31%)
Mar 13, 2013 4.766 5.070 4.641 5.031 7,558 +0.27(+5.56%)
Mar 12, 2013 4.999 4.999 4.633 4.766 2,614 -0.27(-5.27%)
Mar 11, 2013 4.633 5.031 4.633 5.031 18,694 +0.39(+8.40%)
Mar 08, 2013 4.758 4.758 4.633 4.641 3,909 -0.12(-2.46%)
Mar 07, 2013 4.617 4.766 4.617 4.758 2,161 +0.15(+3.21%)
Mar 06, 2013 4.532 4.610 4.532 4.610 391 +0.09(+1.90%)
Mar 05, 2013 4.134 4.532 4.118 4.524 8,269 +0.39(+9.43%)
Mar 04, 2013 3.978 4.423 3.978 4.134 12,727 +0.19(+4.95%)
Mar 01, 2013 4.025 4.305 3.759 3.939 9,491 -0.13(-3.26%)
Feb 28, 2013 4.290 4.352 3.923 4.071 22,956 -0.08(-1.88%)
Feb 27, 2013 3.970 4.149 3.931 4.149 21,685 +0.19(+4.72%)
Feb 26, 2013 3.915 3.962 3.900 3.962 3,216 +0.06(+1.60%)
Feb 25, 2013 4.056 4.056 3.900 3.900 4,316 -0.13(-3.29%)
Feb 22, 2013 3.993 4.071 3.993 4.032 2,120 +0.07(+1.77%)
Feb 21, 2013 3.962 3.962 3.962 3.962 628 -0.02(-0.39%)
Feb 20, 2013 3.978 4.009 3.978 3.978 9,685 -0.01(-0.20%)
Feb 19, 2013 3.908 3.986 3.908 3.986 1,403 +0.05(+1.19%)
Feb 15, 2013 3.978 3.978 3.931 3.939 5,514 -0.02(-0.39%)
Feb 14, 2013 3.978 3.978 3.900 3.954 2,064 -0.06(-1.55%)
Feb 13, 2013 3.900 4.017 3.900 4.017 4,447 +0.01(+0.19%)
Feb 12, 2013 3.900 4.009 3.900 4.009 1,338 +0.11(+2.80%)
Feb 11, 2013 3.900 4.009 3.900 3.900 5,325 -0.01(-0.20%)
Feb 08, 2013 3.822 4.266 3.822 3.908 21,188 +0.11(+2.87%)
Feb 07, 2013 3.830 3.830 3.798 3.798 6,786 +0.04(+1.04%)
Feb 06, 2013 3.744 3.876 3.658 3.759 306,056 -0.06(-1.63%)
Feb 04, 2013 3.830 3.931 3.822 3.822 4,518 +0.02(+0.62%)
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.