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 )

0.7354 +0.0140 (+1.94%)
Streaming Delayed Price Updated: 9:30 AM 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, 2010 2.668 2.729 2.668 2.729 5,855 +0.10(+3.79%)
Aug 30, 2010 2.768 2.775 2.630 2.630 18,193 -0.13(-4.72%)
Aug 27, 2010 2.660 2.848 2.607 2.760 10,739 +0.12(+4.65%)
Aug 26, 2010 2.898 2.898 2.637 2.637 12,493 -0.25(-8.51%)
Aug 25, 2010 2.783 2.883 2.607 2.883 4,914 +0.09(+3.30%)
Aug 24, 2010 2.890 2.913 2.780 2.791 12,231 -0.10(-3.45%)
Aug 23, 2010 2.906 3.036 2.883 2.890 11,691 +0.01(+0.27%)
Aug 20, 2010 3.044 3.044 2.883 2.883 9,837 -0.18(-5.76%)
Aug 19, 2010 2.990 3.787 2.990 3.059 17,104 +0.06(+2.05%)
Aug 18, 2010 2.891 2.998 2.891 2.998 8,005 -0.13(-4.17%)
Aug 17, 2010 3.297 3.297 2.875 3.128 27,784 -0.14(-4.23%)
Aug 16, 2010 3.496 3.672 3.182 3.266 24,082 -0.21(-6.17%)
Aug 13, 2010 3.665 3.741 3.473 3.481 15,118 -0.16(-4.42%)
Aug 12, 2010 3.803 3.902 3.611 3.642 8,745 -0.16(-4.23%)
Aug 11, 2010 4.102 4.125 3.803 3.803 14,652 -0.34(-8.15%)
Aug 10, 2010 4.592 4.592 4.102 4.140 45,895 -0.54(-11.48%)
Aug 09, 2010 4.493 4.899 4.470 4.677 44,599 +0.23(+5.17%)
Aug 06, 2010 4.485 4.577 4.293 4.447 9,139 -0.13(-2.85%)
Aug 05, 2010 4.293 4.899 4.293 4.577 41,612 +0.24(+5.48%)
Aug 04, 2010 4.132 4.339 3.941 4.339 10,782 +0.31(+7.81%)
Aug 03, 2010 4.194 4.194 4.025 4.025 13,963 -0.19(-4.55%)
Aug 02, 2010 4.332 4.332 4.016 4.217 13,756 -0.05(-1.26%)
Jul 30, 2010 3.680 4.439 3.649 4.270 23,960 +0.28(+7.12%)
Jul 29, 2010 3.887 4.217 3.680 3.987 24,446 +0.17(+4.42%)
Jul 28, 2010 3.442 3.948 3.373 3.818 27,546 +0.38(+10.91%)
Jul 27, 2010 3.266 3.511 3.151 3.442 14,391 +0.24(+7.42%)
Jul 26, 2010 3.013 3.312 3.013 3.205 18,458 +0.19(+6.36%)
Jul 23, 2010 2.791 3.044 2.760 3.013 17,767 +0.25(+9.17%)
Jul 22, 2010 2.814 2.898 2.653 2.760 23,547 -0.03(-1.10%)
Jul 21, 2010 2.944 2.982 2.668 2.791 42,276 -0.06(-2.15%)
Jul 20, 2010 2.760 2.990 2.630 2.852 14,245 +0.06(+2.20%)
Jul 19, 2010 2.614 2.867 2.614 2.791 5,926 +0.21(+8.01%)
Jul 16, 2010 2.913 2.921 2.584 2.584 25,179 -0.34(-11.55%)
Jul 15, 2010 3.067 3.182 2.775 2.921 5,193 -0.14(-4.51%)
Jul 14, 2010 3.028 3.082 2.990 3.059 11,260 +0.00(+0.00%)
Jul 13, 2010 3.021 3.212 2.898 3.059 17,793 +0.06(+2.05%)
Jul 12, 2010 2.913 3.036 2.821 2.998 30,083 +0.09(+3.17%)
Jul 09, 2010 2.699 2.939 2.453 2.906 11,198 +0.19(+7.06%)
Jul 08, 2010 3.074 3.174 2.538 2.714 35,835 -0.38(-12.16%)
Jul 07, 2010 3.404 3.404 3.005 3.090 31,838 -0.30(-8.82%)
Jul 06, 2010 3.603 3.718 3.358 3.389 15,999 -0.16(-4.54%)
Jul 02, 2010 3.833 3.833 3.442 3.550 5,635 -0.25(-6.65%)
Jul 01, 2010 3.764 3.833 3.757 3.803 5,641 +0.07(+1.85%)
Jun 30, 2010 3.987 3.987 3.726 3.734 37,458 -0.28(-6.88%)
Jun 29, 2010 4.508 4.539 4.010 4.010 13,316 -0.94(-18.91%)
Jun 25, 2010 5.091 5.137 4.707 4.945 444,219 -0.15(-3.01%)
Jun 24, 2010 4.968 5.122 4.907 5.099 27,336 +0.23(+4.72%)
Jun 23, 2010 4.991 5.129 4.853 4.869 74,825 -0.14(-2.76%)
Jun 22, 2010 4.761 5.076 4.715 5.006 15,088 +0.26(+5.49%)
Jun 21, 2010 5.029 5.029 4.746 4.746 5,144 -0.41(-7.89%)
Jun 18, 2010 5.221 5.298 5.137 5.152 2,426 -0.05(-1.03%)
Jun 17, 2010 4.999 5.206 4.999 5.206 782 -0.02(-0.29%)
Jun 16, 2010 5.114 5.263 5.114 5.221 2,441 -0.08(-1.59%)
Jun 15, 2010 5.382 5.436 5.267 5.306 4,988 -0.10(-1.84%)
Jun 14, 2010 5.168 5.597 5.168 5.405 18,125 +0.11(+2.03%)
Jun 11, 2010 5.014 5.298 4.908 5.298 18,661 +0.33(+6.64%)
Jun 10, 2010 4.650 4.968 4.600 4.968 9,503 +0.33(+7.11%)
Jun 09, 2010 4.408 4.638 4.408 4.638 1,956 +0.23(+5.13%)
Jun 08, 2010 4.316 4.485 4.316 4.412 2,412 +0.29(+6.97%)
Jun 07, 2010 4.263 4.293 3.952 4.125 8,151 -0.14(-3.24%)
Jun 04, 2010 4.109 4.263 4.086 4.263 782 +0.15(+3.73%)
Jun 03, 2010 3.879 4.255 3.879 4.109 5,941 +0.02(+0.37%)
Jun 02, 2010 4.010 4.094 4.010 4.094 486 +0.12(+2.99%)
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.