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 (%)
Apr 30, 2003 8.587 8.587 8.426 8.556 13,303 -0.03(-0.36%)
Apr 29, 2003 8.503 8.825 8.495 8.587 26,999 +0.16(+1.91%)
Apr 28, 2003 8.618 8.618 8.395 8.426 7,825 -0.17(-1.96%)
Apr 25, 2003 8.786 8.786 8.541 8.595 6,651 -0.24(-2.69%)
Apr 24, 2003 9.001 9.001 8.817 8.832 9,912 -0.21(-2.37%)
Apr 23, 2003 9.085 9.093 8.970 9.047 7,173 -0.04(-0.42%)
Apr 22, 2003 9.116 9.177 9.047 9.085 5,869 +0.04(+0.42%)
Apr 21, 2003 9.154 9.162 9.009 9.047 10,956 -0.04(-0.42%)
Apr 17, 2003 8.970 9.170 8.848 9.085 136,430 +0.20(+2.24%)
Apr 16, 2003 8.664 8.947 8.664 8.886 10,303 -0.01(-0.09%)
Apr 15, 2003 8.441 8.894 8.357 8.894 20,607 +0.44(+5.17%)
Apr 14, 2003 8.135 8.457 8.135 8.457 6,782 +0.34(+4.15%)
Apr 11, 2003 7.966 8.234 7.966 8.119 26,607 +0.15(+1.83%)
Apr 10, 2003 7.974 8.012 7.928 7.974 27,259 +0.04(+0.48%)
Apr 09, 2003 7.935 7.935 7.859 7.935 15,651 +0.04(+0.49%)
Apr 08, 2003 7.744 7.935 7.744 7.897 10,173 +0.08(+1.08%)
Apr 07, 2003 7.475 8.050 7.475 7.813 43,172 +0.31(+4.09%)
Apr 04, 2003 7.667 7.667 7.498 7.506 15,782 +0.02(+0.31%)
Apr 03, 2003 7.759 7.759 7.445 7.483 22,694 -0.28(-3.56%)
Apr 02, 2003 7.491 7.759 7.491 7.759 45,128 +0.29(+3.91%)
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.