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 (%)
Jul 31, 2018 6.092 6.204 5.688 5.778 147,271 -0.31(-5.15%)
Jul 30, 2018 6.136 6.271 5.868 6.092 124,620 -0.02(-0.37%)
Jul 27, 2018 6.629 6.629 6.002 6.114 152,485 -0.47(-7.14%)
Jul 26, 2018 6.584 6.669 6.360 6.584 156,720 +0.04(+0.68%)
Jul 25, 2018 6.540 6.584 6.181 6.540 208,191 -0.04(-0.68%)
Jul 24, 2018 6.495 6.808 6.271 6.584 1,596,144 -1.39(-17.42%)
Jul 23, 2018 8.918 8.918 7.928 7.973 148,742 -1.52(-16.04%)
Jul 20, 2018 9.720 9.764 9.496 9.496 3,919 -0.18(-1.85%)
Jul 19, 2018 9.496 9.899 9.496 9.675 11,083 +0.22(+2.37%)
Jul 18, 2018 9.361 9.541 9.182 9.451 8,012 +0.09(+0.96%)
Jul 17, 2018 9.496 9.541 9.093 9.361 27,010 -0.09(-0.95%)
Jul 16, 2018 10.17 10.17 9.272 9.451 42,642 -0.63(-6.22%)
Jul 13, 2018 9.764 10.19 9.764 10.08 2,679 -0.31(-3.02%)
Jul 12, 2018 10.57 10.57 10.35 10.39 2,081 -0.04(-0.43%)
Jul 11, 2018 10.66 10.75 10.35 10.44 4,412 -0.18(-1.69%)
Jul 10, 2018 10.48 10.75 10.48 10.62 7,528 +0.18(+1.72%)
Jul 09, 2018 10.53 10.53 10.39 10.44 5,112 -0.13(-1.27%)
Jul 06, 2018 10.26 10.75 10.26 10.57 9,191 +0.36(+3.51%)
Jul 05, 2018 10.08 10.30 9.966 10.21 11,873 +0.13(+1.33%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.58(+6.13%)
Jul 02, 2018 9.854 10.21 9.361 9.496 26,213 -0.54(-5.36%)
Jun 29, 2018 9.854 10.08 9.720 10.03 10,245 -0.27(-2.61%)
Jun 28, 2018 10.39 10.39 10.03 10.30 11,328 -0.04(-0.43%)
Jun 27, 2018 10.53 10.70 9.722 10.35 8,966 -0.25(-2.32%)
Jun 26, 2018 9.544 10.70 9.544 10.59 8,424 +0.56(+5.56%)
Jun 25, 2018 10.03 10.30 9.856 10.03 9,214 -0.09(-0.88%)
Jun 22, 2018 10.61 10.80 9.722 10.12 55,057 -0.49(-4.62%)
Jun 21, 2018 10.59 10.79 10.59 10.61 3,950 -0.13(-1.24%)
Jun 20, 2018 10.66 10.75 9.901 10.75 4,820 +0.13(+1.26%)
Jun 19, 2018 10.88 10.93 10.57 10.61 8,821 -0.22(-2.06%)
Jun 18, 2018 10.70 10.88 10.70 10.84 11,055 +0.04(+0.41%)
Jun 15, 2018 10.99 10.66 10.79 30,010 +0.13(+1.26%)
Jun 14, 2018 10.61 10.66 10.57 10.66 8,354 +0.16(+1.49%)
Jun 13, 2018 9.945 10.61 9.945 10.50 11,992 +0.02(+0.21%)
Jun 12, 2018 10.21 10.66 10.21 10.48 5,721 +0.13(+1.29%)
Jun 11, 2018 10.26 10.61 9.901 10.35 8,548 +0.13(+1.31%)
Jun 08, 2018 10.44 10.48 10.08 10.21 12,639 -0.22(-2.14%)
Jun 07, 2018 10.48 10.53 10.44 10.44 5,921 +0.09(+0.86%)
Jun 06, 2018 10.30 10.48 9.767 10.35 10,256 +0.04(+0.43%)
Jun 05, 2018 9.722 10.44 9.544 10.30 6,014 +0.13(+1.32%)
Jun 04, 2018 10.35 10.35 10.17 10.17 7,627 -0.04(-0.44%)
Jun 01, 2018 10.12 10.30 9.901 10.21 9,379 +0.13(+1.33%)
May 31, 2018 10.26 10.26 10.08 10.08 5,140 -0.13(-1.31%)
May 30, 2018 10.70 10.70 10.21 10.21 18,649 -0.58(-5.37%)
May 29, 2018 9.321 10.79 9.321 10.79 27,975 +1.34(+14.15%)
May 25, 2018 9.455 9.455 9.455 0 -0.04(-0.47%)
May 24, 2018 9.544 9.767 9.410 9.499 4,554 +0.00(+0.00%)
May 23, 2018 9.589 9.678 9.276 9.499 8,086 -0.04(-0.47%)
May 22, 2018 9.812 9.901 9.499 9.544 9,438 -0.40(-4.04%)
May 21, 2018 9.968 9.990 9.767 9.945 5,360 +0.04(+0.45%)
May 18, 2018 9.812 9.990 9.589 9.901 20,200 +0.22(+2.30%)
May 17, 2018 9.593 9.767 9.593 9.678 4,684 -0.09(-0.91%)
May 16, 2018 9.901 9.901 9.366 9.767 13,456 +0.45(+4.78%)
May 15, 2018 9.098 9.366 9.098 9.321 10,585 +0.22(+2.45%)
May 14, 2018 9.276 9.276 9.098 9.098 6,333 +0.00(+0.00%)
May 11, 2018 9.589 9.589 9.098 9.098 15,914 -0.49(-5.12%)
May 10, 2018 9.544 9.767 9.499 9.589 7,041 +0.13(+1.42%)
May 09, 2018 10.10 10.10 9.455 9.455 13,778 -0.58(-5.78%)
May 08, 2018 9.990 10.08 9.767 10.03 3,727 +0.04(+0.45%)
May 07, 2018 8.964 10.21 8.926 9.990 4,651 -0.49(-4.68%)
May 04, 2018 10.03 10.66 10.03 10.48 8,317 +0.36(+3.52%)
May 03, 2018 9.990 10.12 9.990 10.12 1,717 -0.09(-0.87%)
May 02, 2018 10.48 10.66 10.21 10.21 5,365 -0.13(-1.29%)
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.