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 -0.0200 (-2.78%)
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 (%)
Dec 30, 2022 0.9200 0.9499 0.9200 0.9203 40,041 -0.01(-1.06%)
Dec 29, 2022 0.9100 0.9810 0.9100 0.9302 26,940 +0.02(+2.22%)
Dec 28, 2022 0.9800 1.000 0.9030 0.9100 33,885 -0.09(-9.00%)
Dec 27, 2022 1.000 1.020 0.9800 1.000 7,266 -0.01(-0.99%)
Dec 23, 2022 1.000 1.010 0.9651 1.010 23,232 -0.01(-0.98%)
Dec 22, 2022 0.9800 1.020 0.9800 1.020 6,916 +0.04(+4.08%)
Dec 21, 2022 0.9800 1.020 0.9800 0.9800 22,220 -0.03(-2.97%)
Dec 20, 2022 0.9700 1.020 0.9700 1.010 28,659 +0.02(+2.52%)
Dec 19, 2022 1.000 1.020 0.9700 0.9852 18,259 -0.01(-1.48%)
Dec 16, 2022 0.9600 1.000 0.9600 1.000 5,768 +0.04(+4.17%)
Dec 15, 2022 0.9407 0.9749 0.9400 0.9600 3,477 +0.01(+0.73%)
Dec 14, 2022 0.9900 1.010 0.9500 0.9530 16,765 -0.05(-4.63%)
Dec 13, 2022 0.9600 0.9994 0.9600 0.9993 19,050 +0.06(+6.31%)
Dec 12, 2022 0.9400 0.9983 0.9400 0.9400 38,888 +0.00(+0.00%)
Dec 09, 2022 0.9300 0.9800 0.9300 0.9400 4,969 -0.01(-1.06%)
Dec 08, 2022 0.9900 0.9900 0.9311 0.9501 9,666 -0.02(-1.83%)
Dec 07, 2022 0.9500 0.9749 0.9300 0.9678 19,041 -0.01(-1.25%)
Dec 06, 2022 1.000 1.058 0.9801 0.9801 14,979 -0.03(-2.96%)
Dec 05, 2022 1.010 1.038 1.010 1.010 3,756 -0.05(-4.72%)
Dec 02, 2022 1.000 1.060 0.9800 1.060 5,590 +0.04(+3.92%)
Dec 01, 2022 1.020 1.050 1.020 1.020 13,201 +0.00(+0.00%)
Nov 30, 2022 1.050 1.050 1.020 1.020 13,998 -0.03(-2.86%)
Nov 29, 2022 1.020 1.060 1.020 1.050 9,409 -0.01(-0.94%)
Nov 28, 2022 1.010 1.070 1.010 1.060 17,964 +0.05(+4.95%)
Nov 25, 2022 1.000 1.030 0.9900 1.010 3,411 +0.00(+0.00%)
Nov 22, 2022 1.010 226 +0.00(+0.00%)
Nov 21, 2022 1.010 1.036 1.000 1.010 4,268 -0.03(-2.88%)
Nov 18, 2022 1.020 1.040 1.020 1.040 2,124 +0.01(+0.97%)
Nov 17, 2022 1.050 1.050 1.020 1.030 8,683 -0.04(-3.74%)
Nov 16, 2022 1.060 1.070 1.050 1.070 3,478 +0.02(+1.90%)
Nov 15, 2022 1.070 1.070 1.050 1.050 4,173 +0.01(+0.96%)
Nov 14, 2022 1.050 1.055 1.020 1.040 15,042 +0.01(+0.96%)
Nov 11, 2022 1.040 1.050 1.020 1.030 6,621 +0.01(+0.98%)
Nov 10, 2022 1.015 1.040 0.9999 1.020 49,955 +0.01(+1.00%)
Nov 09, 2022 1.020 1.030 0.9900 1.010 24,687 -0.02(-2.36%)
Nov 08, 2022 1.050 1.050 1.020 1.034 8,531 -0.02(-1.95%)
Nov 07, 2022 1.080 1.090 1.019 1.055 59,951 +0.03(+3.43%)
Nov 04, 2022 1.030 1.060 0.9900 1.020 37,477 +0.00(+0.00%)
Nov 03, 2022 0.9914 1.040 0.9900 1.020 8,025 +0.03(+2.88%)
Nov 02, 2022 1.000 1.015 0.9900 0.9914 36,902 -0.08(-7.35%)
Nov 01, 2022 1.090 1.090 1.050 1.070 2,053 +0.02(+1.90%)
Oct 31, 2022 1.080 1.090 1.050 1.050 4,384 -0.02(-1.87%)
Oct 28, 2022 1.060 1.095 1.052 1.070 4,339 +0.02(+1.90%)
Oct 27, 2022 1.010 1.050 1.010 1.050 1,359 +0.02(+1.94%)
Oct 26, 2022 1.034 1.034 1.030 1.030 806 +0.02(+1.98%)
Oct 25, 2022 1.007 1.037 1.000 1.010 9,460 +0.00(+0.00%)
Oct 24, 2022 1.025 1.030 0.9998 1.010 27,222 -0.03(-2.88%)
Oct 21, 2022 1.020 1.050 1.010 1.040 12,084 +0.01(+0.97%)
Oct 20, 2022 1.050 1.056 1.030 1.030 4,936 -0.01(-0.96%)
Oct 19, 2022 1.030 1.100 1.019 1.040 7,667 -0.01(-0.95%)
Oct 18, 2022 1.020 1.050 1.010 1.050 12,251 +0.00(+0.00%)
Oct 17, 2022 1.050 1.050 1.000 1.050 30,736 +0.04(+3.96%)
Oct 14, 2022 1.019 1.027 0.9900 1.010 1,661 +0.01(+1.00%)
Oct 13, 2022 1.010 1.078 0.9713 1.000 8,148 -0.01(-0.99%)
Oct 12, 2022 1.050 1.060 1.010 1.010 22,495 -0.05(-4.72%)
Oct 11, 2022 1.060 1.070 1.060 1.060 7,885 -0.01(-0.93%)
Oct 10, 2022 1.140 1.150 1.070 1.070 5,056 -0.02(-2.28%)
Oct 07, 2022 1.110 1.110 1.090 1.095 5,377 +0.00(+0.00%)
Oct 06, 2022 1.120 1.120 1.070 1.095 1,491 -0.03(-2.23%)
Oct 05, 2022 1.130 1.150 1.110 1.120 7,827 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.120 1.120 29,799 +0.00(+0.00%)
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.