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 30, 2002 12.62 12.84 12.62 12.65 27,129 -0.15(-1.20%)
Apr 29, 2002 12.50 12.80 12.50 12.80 12,130 +0.31(+2.45%)
Apr 26, 2002 12.42 12.50 12.42 12.50 8,347 -0.44(-3.44%)
Apr 25, 2002 13.01 13.01 12.67 12.94 5,608 +0.18(+1.38%)
Apr 24, 2002 12.67 12.96 12.67 12.77 5,478 +0.08(+0.66%)
Apr 23, 2002 12.50 12.92 12.41 12.68 6,130 +0.18(+1.41%)
Apr 22, 2002 12.74 12.74 12.50 12.50 9,130 -0.18(-1.45%)
Apr 19, 2002 12.95 12.95 12.69 12.69 7,043 -0.27(-2.07%)
Apr 18, 2002 12.88 12.96 12.78 12.96 5,217 +0.08(+0.60%)
Apr 17, 2002 12.80 13.02 12.80 12.88 21,260 -0.05(-0.41%)
Apr 16, 2002 12.69 13.46 12.65 12.93 44,085 -0.10(-0.77%)
Apr 15, 2002 12.73 13.03 12.45 13.03 7,173 +0.15(+1.19%)
Apr 12, 2002 12.64 12.88 12.49 12.88 20,086 +0.31(+2.43%)
Apr 11, 2002 12.80 13.09 12.52 12.57 17,608 -0.31(-2.37%)
Apr 10, 2002 12.20 12.88 12.00 12.88 39,911 +0.86(+7.14%)
Apr 09, 2002 12.23 12.35 12.00 12.02 13,695 -0.21(-1.69%)
Apr 08, 2002 11.62 12.23 11.62 12.23 116,083 +0.70(+6.05%)
Apr 05, 2002 12.12 12.19 11.53 11.53 6,130 -0.45(-3.77%)
Apr 04, 2002 11.39 12.01 11.39 11.98 1,434 +0.21(+1.82%)
Apr 03, 2002 11.60 12.04 11.60 11.77 4,043 +0.38(+3.30%)
Apr 02, 2002 11.51 12.24 11.39 11.39 6,521 -0.80(-6.60%)
Apr 01, 2002 11.45 12.20 11.32 12.20 8,477 +0.77(+6.71%)
Mar 29, 2002 11.88 11.88 11.43 11.43 10,303 +0.00(+0.00%)
Mar 28, 2002 11.88 11.88 11.43 11.43 10,303 -0.22(-1.91%)
Mar 27, 2002 11.88 11.88 11.58 11.65 14,477 -0.67(-5.47%)
Mar 26, 2002 11.81 12.33 11.34 12.33 14,477 +0.96(+8.43%)
Mar 25, 2002 11.50 11.73 11.37 11.37 5,347 -0.44(-3.70%)
Mar 22, 2002 11.64 11.81 10.89 11.81 10,173 +0.17(+1.45%)
Mar 21, 2002 10.71 11.64 10.71 11.64 44,607 +0.37(+3.27%)
Mar 20, 2002 11.30 11.42 11.19 11.27 17,738 +0.08(+0.75%)
Mar 19, 2002 11.16 11.35 10.93 11.19 14,999 +0.03(+0.27%)
Mar 18, 2002 11.12 11.35 11.06 11.16 10,043 +0.40(+3.71%)
Mar 15, 2002 10.66 11.22 10.59 10.76 18,129 -0.31(-2.77%)
Mar 14, 2002 10.86 11.21 10.86 11.06 4,956 +0.15(+1.41%)
Mar 13, 2002 11.39 11.39 10.89 10.91 8,869 -0.67(-5.76%)
Mar 12, 2002 11.64 11.67 11.45 11.58 16,303 +0.23(+2.03%)
Mar 11, 2002 12.08 12.27 11.35 11.35 19,564 -0.08(-0.67%)
Mar 08, 2002 11.42 11.42 11.36 11.42 3,260 +0.00(+0.00%)
Mar 07, 2002 10.97 11.88 10.97 11.42 16,303 -0.02(-0.13%)
Mar 06, 2002 11.12 11.44 10.98 11.44 5,217 +0.46(+4.19%)
Mar 05, 2002 11.30 11.30 10.74 10.98 6,912 +0.11(+0.99%)
Mar 04, 2002 11.23 11.29 10.73 10.87 21,521 -0.32(-2.88%)
Mar 01, 2002 10.77 11.19 10.66 11.19 9,912 +0.36(+3.33%)
Feb 28, 2002 11.11 11.16 10.79 10.83 6,651 +0.00(+0.00%)
Feb 27, 2002 10.85 10.85 10.81 10.83 2,869 -0.20(-1.81%)
Feb 26, 2002 11.15 11.15 10.91 11.03 3,130 -0.05(-0.42%)
Feb 25, 2002 10.77 11.08 10.77 11.08 8,086 +0.15(+1.40%)
Feb 22, 2002 10.15 11.19 10.15 10.93 22,955 +0.67(+6.50%)
Feb 21, 2002 9.246 10.50 9.246 10.26 68,345 +0.67(+7.04%)
Feb 20, 2002 9.200 9.584 9.124 9.584 80,345 +0.28(+2.97%)
Feb 19, 2002 9.292 9.430 9.246 9.308 17,216 -0.02(-0.16%)
Feb 18, 2002 9.265 9.430 9.223 9.323 164,081 +0.00(+0.00%)
Feb 15, 2002 9.265 9.430 9.223 9.323 164,081 +0.08(+0.91%)
Feb 14, 2002 9.254 9.369 9.239 9.239 25,955 -0.08(-0.82%)
Feb 13, 2002 9.242 9.315 9.239 9.315 15,129 -0.05(-0.57%)
Feb 12, 2002 8.855 9.369 8.855 9.369 15,521 +0.21(+2.26%)
Feb 11, 2002 9.116 9.269 8.863 9.162 34,303 +0.06(+0.67%)
Feb 08, 2002 8.372 9.101 8.372 9.101 44,998 +0.67(+7.91%)
Feb 07, 2002 8.357 8.472 8.242 8.434 33,259 +0.08(+1.01%)
Feb 06, 2002 9.070 9.070 7.544 8.349 69,780 -0.74(-8.10%)
Feb 05, 2002 9.315 9.400 9.085 9.085 61,563 -0.23(-2.47%)
Feb 04, 2002 9.216 9.415 9.216 9.315 46,172 +0.01(+0.08%)
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.