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 (%)
Jul 31, 2008 3.527 3.680 3.274 3.274 4,862 -0.28(-7.97%)
Jul 30, 2008 3.519 3.611 3.504 3.557 1,565 +0.49(+16.00%)
Jul 29, 2008 3.067 3.251 3.067 3.067 1,043 -0.15(-4.53%)
Jul 28, 2008 2.683 3.212 2.683 3.212 2,642 +0.07(+2.20%)
Jul 25, 2008 3.212 3.212 3.143 3.143 652 -0.11(-3.53%)
Jul 24, 2008 3.074 3.258 3.067 3.258 1,565 +0.00(+0.00%)
Jul 23, 2008 3.197 3.258 3.197 3.258 495 +0.07(+2.16%)
Jul 22, 2008 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 21, 2008 3.235 3.235 3.189 3.189 391 -0.02(-0.72%)
Jul 18, 2008 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Jul 17, 2008 3.404 3.458 3.205 3.212 2,112 -0.31(-8.91%)
Jul 16, 2008 3.327 3.527 3.327 3.527 1,434 +0.28(+8.75%)
Jul 15, 2008 3.205 3.404 3.205 3.243 4,956 +0.04(+1.20%)
Jul 14, 2008 3.212 3.212 3.205 3.205 1,043 +0.00(+0.00%)
Jul 11, 2008 3.205 3.212 3.205 3.205 2,478 -0.02(-0.48%)
Jul 10, 2008 3.442 3.442 3.220 3.220 1,407 -0.31(-8.70%)
Jul 09, 2008 3.258 3.527 3.258 3.527 652 +0.28(+8.75%)
Jul 08, 2008 3.228 3.243 3.228 3.243 521 +0.03(+0.95%)
Jul 07, 2008 3.266 3.266 3.205 3.212 3,053 -0.04(-1.18%)
Jul 04, 2008 3.228 3.251 3.228 3.251 675 +0.00(+0.00%)
Jul 03, 2008 3.228 3.251 3.228 3.251 675 +0.05(+1.44%)
Jul 02, 2008 3.205 3.266 3.205 3.205 1,369 -0.31(-8.73%)
Jul 01, 2008 3.511 3.511 3.511 3.511 130 +0.01(+0.22%)
Jun 30, 2008 3.527 3.527 3.496 3.504 1,327 +0.07(+2.01%)
Jun 27, 2008 3.243 3.435 3.243 3.435 1,130 +0.23(+7.18%)
Jun 26, 2008 3.205 3.205 3.205 3.205 2,934 -0.10(-3.02%)
Jun 25, 2008 3.258 3.320 3.258 3.304 782 +0.04(+1.17%)
Jun 24, 2008 3.258 3.266 3.258 3.266 521 +0.00(+0.00%)
Jun 23, 2008 3.335 3.389 3.258 3.266 8,481 -0.10(-2.96%)
Jun 20, 2008 3.803 3.803 3.366 3.366 7,924 -0.46(-12.02%)
Jun 19, 2008 3.565 3.826 3.565 3.826 3,521 +0.23(+6.40%)
Jun 18, 2008 3.542 3.833 3.542 3.596 4,156 +0.13(+3.76%)
Jun 17, 2008 3.833 3.902 3.465 3.465 2,217 -0.41(-10.50%)
Jun 16, 2008 3.718 3.910 3.672 3.872 7,304 +0.42(+12.22%)
Jun 13, 2008 3.435 3.450 3.435 3.450 3,652 +0.15(+4.65%)
Jun 12, 2008 3.450 3.450 3.297 3.297 5,608 -0.15(-4.44%)
Jun 11, 2008 3.450 3.450 3.450 3.450 3,521 -0.01(-0.22%)
Jun 10, 2008 3.488 3.527 3.450 3.458 7,956 -0.08(-2.38%)
Jun 09, 2008 3.810 3.833 3.534 3.542 2,865 -0.20(-5.33%)
Jun 06, 2008 3.557 3.826 3.557 3.741 4,473 +0.19(+5.40%)
Jun 05, 2008 3.787 3.810 3.496 3.550 9,390 -0.28(-7.21%)
Jun 04, 2008 3.764 3.826 3.757 3.826 9,280 +0.14(+3.74%)
Jun 03, 2008 3.711 3.749 3.665 3.688 2,757 -0.05(-1.43%)
Jun 02, 2008 3.603 3.741 3.603 3.741 521 +0.14(+3.83%)
May 30, 2008 3.657 3.672 3.603 3.603 5,359 -0.07(-1.88%)
May 29, 2008 3.703 3.703 3.657 3.672 3,022 +0.02(+0.42%)
May 28, 2008 3.764 3.764 3.619 3.657 2,217 -0.02(-0.42%)
May 27, 2008 3.603 3.810 3.603 3.672 12,516 +0.07(+1.91%)
May 26, 2008 3.450 3.603 3.074 3.603 9,756 +0.00(+0.00%)
May 23, 2008 3.450 3.603 3.074 3.603 9,756 +0.15(+4.44%)
May 22, 2008 3.603 3.603 3.450 3.450 4,828 -0.18(-5.06%)
May 21, 2008 3.504 3.634 3.504 3.634 2,611 +0.08(+2.38%)
May 20, 2008 3.680 3.680 3.450 3.550 8,521 -0.13(-3.54%)
May 19, 2008 3.527 3.680 3.465 3.680 11,387 -0.04(-1.03%)
May 16, 2008 3.818 3.818 3.718 3.718 3,652 +0.16(+4.53%)
May 15, 2008 3.810 3.810 3.557 3.557 1,434 -0.21(-5.69%)
May 14, 2008 3.787 3.826 3.695 3.772 5,532 +0.13(+3.58%)
May 13, 2008 3.818 3.826 3.642 3.642 8,738 +0.07(+1.93%)
May 12, 2008 4.010 4.010 3.542 3.573 6,488 -0.44(-11.07%)
May 09, 2008 3.948 4.017 3.872 4.017 3,391 +0.08(+2.14%)
May 08, 2008 4.109 4.255 3.833 3.933 5,738 -0.18(-4.29%)
May 07, 2008 4.201 4.201 4.063 4.109 5,347 -0.11(-2.55%)
May 06, 2008 3.534 4.255 3.527 4.217 32,758 +0.68(+19.31%)
May 05, 2008 3.657 3.672 3.527 3.534 6,912 -0.23(-6.01%)
May 02, 2008 3.680 3.833 3.642 3.761 2,086 +0.12(+3.26%)
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.