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 29, 2022 1.670 1.730 1.670 1.690 5,265 -0.05(-2.87%)
Apr 28, 2022 1.660 1.750 1.660 1.740 11,131 +0.06(+3.57%)
Apr 27, 2022 1.700 1.730 1.675 1.680 4,948 +0.02(+1.20%)
Apr 26, 2022 1.750 1.748 1.660 1.660 62,507 -0.09(-5.14%)
Apr 25, 2022 1.710 1.770 1.670 1.750 55,638 +0.04(+2.34%)
Apr 22, 2022 1.750 1.760 1.675 1.710 34,910 -0.07(-3.93%)
Apr 21, 2022 1.810 1.810 1.750 1.780 27,313 -0.02(-1.11%)
Apr 20, 2022 1.750 1.800 1.690 1.800 12,149 +0.07(+4.05%)
Apr 19, 2022 1.720 1.760 1.703 1.730 31,372 +0.04(+2.37%)
Apr 18, 2022 1.690 1.731 1.660 1.690 44,961 +0.01(+0.60%)
Apr 14, 2022 1.680 1.690 1.650 1.680 48,592 -0.01(-0.59%)
Apr 13, 2022 1.780 1.780 1.690 1.690 8,047 -0.01(-0.59%)
Apr 12, 2022 1.750 1.760 1.690 1.700 14,515 -0.01(-0.59%)
Apr 11, 2022 1.710 1.799 1.700 1.710 56,028 -0.02(-1.44%)
Apr 08, 2022 1.720 1.786 1.720 1.735 4,106 +0.03(+1.46%)
Apr 07, 2022 1.810 1.810 1.710 1.710 22,747 -0.05(-2.84%)
Apr 06, 2022 1.760 1.780 1.745 1.760 3,126 +0.02(+1.15%)
Apr 05, 2022 1.730 1.780 1.730 1.740 10,075 -0.05(-2.79%)
Apr 04, 2022 1.800 1.800 1.775 1.790 2,574 +0.02(+1.13%)
Apr 01, 2022 1.750 1.840 1.740 1.770 21,316 +0.01(+0.57%)
Mar 31, 2022 1.809 1.820 1.752 1.760 4,352 -0.02(-1.12%)
Mar 30, 2022 1.800 1.810 1.690 1.780 73,329 +0.00(+0.00%)
Mar 29, 2022 1.800 1.810 1.780 1.780 14,854 -0.03(-1.66%)
Mar 28, 2022 1.843 1.847 1.790 1.810 17,883 -0.01(-0.55%)
Mar 25, 2022 1.780 1.840 1.770 1.820 32,930 +0.04(+2.25%)
Mar 24, 2022 1.758 1.810 1.758 1.780 22,939 +0.02(+1.14%)
Mar 23, 2022 1.753 1.790 1.753 1.760 14,789 -0.01(-0.56%)
Mar 22, 2022 1.790 1.810 1.760 1.770 13,829 +0.00(+0.00%)
Mar 21, 2022 1.720 1.800 1.720 1.770 55,105 +0.03(+1.72%)
Mar 18, 2022 1.710 1.770 1.710 1.740 35,720 -0.01(-0.57%)
Mar 17, 2022 1.690 1.780 1.688 1.750 10,345 +0.05(+2.94%)
Mar 16, 2022 1.720 1.755 1.680 1.700 56,505 +0.00(+0.00%)
Mar 15, 2022 1.690 1.718 1.660 1.700 16,601 +0.02(+1.19%)
Mar 14, 2022 1.750 1.750 1.660 1.680 64,020 -0.09(-5.08%)
Mar 11, 2022 1.790 1.810 1.736 1.770 27,309 -0.02(-1.12%)
Mar 10, 2022 1.840 1.840 1.760 1.790 17,209 -0.03(-1.65%)
Mar 09, 2022 1.790 1.870 1.760 1.820 21,371 +0.05(+2.82%)
Mar 08, 2022 1.830 1.830 1.740 1.770 30,343 +0.02(+1.14%)
Mar 07, 2022 1.770 1.878 1.710 1.750 50,465 -0.04(-2.23%)
Mar 04, 2022 1.830 1.830 1.790 1.790 9,219 -0.03(-1.43%)
Mar 03, 2022 1.827 1.850 1.815 1.816 4,198 -0.02(-1.04%)
Mar 02, 2022 1.840 1.870 1.800 1.835 29,660 +0.02(+1.38%)
Mar 01, 2022 1.850 1.917 1.790 1.810 42,851 -0.06(-3.21%)
Feb 28, 2022 1.910 1.937 1.810 1.870 18,023 -0.02(-1.06%)
Feb 25, 2022 1.930 1.900 1.860 1.890 16,135 +0.01(+0.53%)
Feb 24, 2022 1.800 1.884 1.800 1.880 17,795 +0.02(+1.35%)
Feb 23, 2022 1.910 1.910 1.855 1.855 16,710 -0.03(-1.85%)
Feb 22, 2022 2.063 2.063 1.870 1.890 9,374 -0.02(-1.05%)
Feb 18, 2022 1.910 0 -0.05(-2.55%)
Feb 17, 2022 1.960 1.990 1.900 1.960 27,376 -0.03(-1.51%)
Feb 16, 2022 2.010 2.030 1.955 1.990 61,493 +0.01(+0.51%)
Feb 15, 2022 1.950 2.040 1.950 1.980 48,354 +0.08(+4.21%)
Feb 14, 2022 1.970 1.990 1.900 1.900 60,969 -0.05(-2.59%)
Feb 11, 2022 1.890 2.080 1.823 1.951 163,584 +0.08(+4.31%)
Feb 10, 2022 1.890 1.920 1.860 1.870 31,397 -0.01(-0.53%)
Feb 09, 2022 1.870 1.910 1.800 1.880 41,874 +0.07(+3.87%)
Feb 08, 2022 1.940 1.940 1.750 1.810 127,296 -0.11(-5.73%)
Feb 07, 2022 1.950 1.950 1.870 1.920 40,504 +0.00(+0.00%)
Feb 04, 2022 1.870 1.920 1.870 1.920 18,354 +0.02(+1.05%)
Feb 03, 2022 1.900 1.860 1.900 16,783 +0.02(+1.06%)
Feb 02, 2022 1.950 1.950 1.820 1.880 36,458 -0.02(-1.05%)
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.