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 -0.0214 (-2.97%)
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 (%)
Aug 31, 2009 2.308 2.837 2.308 2.714 10,855 +0.05(+1.72%)
Aug 28, 2009 2.377 2.676 2.354 2.668 4,852 -0.12(-4.13%)
Aug 27, 2009 2.752 2.837 2.683 2.783 2,217 +0.05(+1.97%)
Aug 26, 2009 3.051 3.051 2.664 2.729 3,457 -0.34(-11.00%)
Aug 25, 2009 3.059 3.067 2.844 3.067 10,889 +0.42(+15.94%)
Aug 24, 2009 2.676 2.852 2.645 2.645 6,526 +0.00(+0.00%)
Aug 21, 2009 2.599 2.645 2.591 2.645 3,260 +0.05(+1.77%)
Aug 20, 2009 2.553 2.599 2.530 2.599 5,475 +0.07(+2.73%)
Aug 19, 2009 2.837 2.844 2.315 2.530 18,787 -0.31(-11.05%)
Aug 18, 2009 2.714 2.844 2.683 2.844 4,147 +0.28(+10.75%)
Aug 17, 2009 2.584 2.584 2.530 2.568 1,434 -0.02(-0.89%)
Aug 14, 2009 2.507 2.737 2.507 2.591 2,043 +0.08(+3.37%)
Aug 13, 2009 2.453 2.622 2.453 2.507 5,511 +0.09(+3.81%)
Aug 12, 2009 2.814 2.837 2.415 2.415 11,086 -0.42(-14.86%)
Aug 11, 2009 2.561 2.837 2.507 2.837 10,298 +0.28(+11.11%)
Aug 10, 2009 2.223 2.553 2.223 2.553 8,957 +0.17(+7.07%)
Aug 07, 2009 2.630 2.630 2.377 2.384 3,588 -0.25(-9.59%)
Aug 06, 2009 2.208 2.653 2.139 2.637 15,885 +0.28(+11.69%)
Aug 05, 2009 2.239 2.361 2.216 2.361 4,143 +0.15(+6.57%)
Aug 03, 2009 2.085 2.216 2.216 2.216 2,869 -0.05(-2.03%)
Jul 31, 2009 2.231 2.262 2.139 2.262 8,194 +0.05(+2.08%)
Jul 30, 2009 2.262 2.285 2.216 2.216 7,434 +0.00(+0.00%)
Jul 29, 2009 2.070 2.377 2.070 2.216 6,387 +0.15(+7.03%)
Jul 28, 2009 2.239 3.442 1.756 2.070 49,035 +0.11(+5.88%)
Jul 27, 2009 1.978 2.078 1.955 1.955 22,379 -0.25(-11.15%)
Jul 24, 2009 2.193 2.308 2.193 2.200 26,969 +0.02(+0.70%)
Jul 23, 2009 2.461 2.553 2.101 2.185 45,834 -0.71(-24.60%)
Jul 22, 2009 2.883 2.975 2.507 2.898 43,824 +0.02(+0.53%)
Jul 21, 2009 2.737 3.159 2.637 2.883 65,063 +0.21(+7.74%)
Jul 20, 2009 2.223 2.921 2.223 2.676 59,604 +0.46(+20.76%)
Jul 17, 2009 1.786 2.338 1.702 2.216 56,597 +0.24(+12.02%)
Jul 16, 2009 1.694 1.993 1.694 1.978 19,620 +0.29(+17.27%)
Jul 15, 2009 1.710 1.733 1.648 1.687 44,099 -0.05(-2.66%)
Jul 14, 2009 1.825 1.825 1.710 1.733 36,468 -0.09(-5.04%)
Jul 13, 2009 1.825 1.825 1.825 1.825 260 +0.00(+0.00%)
Jul 10, 2009 1.710 1.825 1.710 1.825 5,166 -0.07(-3.64%)
Jul 09, 2009 1.970 1.970 1.894 1.894 521 -0.10(-5.00%)
Jul 08, 2009 1.917 1.993 1.901 1.993 24,583 +0.02(+0.77%)
Jul 07, 2009 1.733 2.005 1.733 1.978 24,926 +0.31(+18.89%)
Jul 06, 2009 1.618 1.679 1.587 1.664 5,478 +0.02(+0.93%)
Jul 02, 2009 1.648 1.702 1.648 1.648 1,797 -0.05(-2.71%)
Jul 01, 2009 1.687 1.694 1.671 1.694 712 +0.02(+0.91%)
Jun 30, 2009 1.648 1.702 1.625 1.679 3,509 +0.06(+3.79%)
Jun 29, 2009 1.917 1.947 1.526 1.618 81,168 -0.33(-16.93%)
Jun 26, 2009 2.078 2.078 1.687 1.947 22,537 -0.13(-6.27%)
Jun 25, 2009 1.909 2.078 1.441 2.078 72,309 +0.70(+50.56%)
Jun 24, 2009 1.472 1.495 1.380 1.380 14,999 -0.31(-18.57%)
Jun 23, 2009 1.901 1.901 1.687 1.695 1,565 -0.23(-11.94%)
Jun 19, 2009 1.687 1.924 1.924 1.924 4,173 +0.28(+16.74%)
Jun 18, 2009 1.717 1.802 1.648 1.648 2,496 -0.02(-0.92%)
Jun 17, 2009 1.679 1.694 1.664 1.664 1,479 +0.00(+0.00%)
Jun 16, 2009 1.690 1.702 1.664 1.664 2,565 -0.06(-3.56%)
Jun 15, 2009 1.840 1.840 1.694 1.725 1,318 -0.20(-10.36%)
Jun 11, 2009 1.924 1.924 1.664 1.924 5,415 +0.01(+0.40%)
Jun 10, 2009 1.917 1.917 1.917 1.917 260 -0.02(-0.79%)
Jun 09, 2009 1.878 1.932 1.878 1.932 1,434 +0.14(+7.69%)
Jun 08, 2009 1.794 1.802 1.786 1.794 2,608 +0.00(+0.00%)
Jun 03, 2009 1.802 1.855 1.794 1.794 521 -0.02(-1.27%)
Jun 02, 2009 2.039 2.039 1.817 1.817 5,125 -0.25(-11.90%)
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.