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 )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jun 30, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 +0.02(+1.96%)
Jun 14, 2023 1.030 1.050 1.020 1.020 17,425 -0.01(-0.97%)
Jun 13, 2023 1.010 1.056 1.010 1.030 5,035 -0.02(-1.90%)
Jun 12, 2023 1.080 1.080 1.020 1.050 5,019 +0.00(+0.00%)
Jun 09, 2023 1.030 1.077 1.029 1.050 19,308 +0.02(+1.94%)
Jun 08, 2023 1.045 1.103 1.020 1.030 11,610 -0.01(-0.96%)
Jun 07, 2023 1.050 1.084 1.000 1.040 47,185 -0.01(-0.95%)
Jun 06, 2023 1.110 1.110 1.050 1.050 1,951 -0.00(-0.01%)
Jun 05, 2023 1.100 1.117 1.050 1.050 4,979 -0.03(-2.77%)
Jun 02, 2023 1.050 1.100 1.050 1.080 32,726 +0.01(+0.94%)
Jun 01, 2023 1.050 1.080 1.050 1.070 2,566 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.050 1.050 10,817 -0.01(-0.94%)
May 30, 2023 1.060 1.090 1.050 1.060 20,110 -0.02(-1.85%)
May 26, 2023 1.050 1.090 1.042 1.080 12,747 +0.05(+4.85%)
May 25, 2023 1.040 1.100 1.000 1.030 66,168 -0.01(-0.96%)
May 24, 2023 1.070 1.070 1.040 1.040 60,144 -0.03(-2.80%)
May 23, 2023 1.080 1.130 1.070 1.070 20,567 -0.04(-3.60%)
May 22, 2023 1.070 1.110 1.041 1.110 16,838 +0.04(+3.74%)
May 19, 2023 1.080 1.120 1.050 1.070 40,299 -0.02(-1.83%)
May 18, 2023 1.110 1.140 1.070 1.090 33,435 +0.03(+2.83%)
May 17, 2023 1.050 1.100 0.9961 1.060 80,305 +0.02(+1.92%)
May 16, 2023 1.050 1.050 0.9850 1.040 63,471 +0.00(+0.01%)
May 15, 2023 0.9999 1.040 0.9700 1.040 36,832 +0.04(+3.99%)
May 12, 2023 1.010 1.030 1.000 1.000 34,092 -0.01(-0.99%)
May 11, 2023 1.040 1.040 1.010 1.010 25,714 -0.03(-2.88%)
May 10, 2023 1.050 1.060 1.020 1.040 12,058 -0.01(-0.95%)
May 09, 2023 1.030 1.080 1.030 1.050 23,203 +0.00(+0.00%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
May 01, 2023 0.9800 1.060 0.9800 0.9800 45,643 +0.01(+1.03%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
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.