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, 2019 3.089 3.099 3.066 3.066 26,350 -0.01(-0.31%)
Jul 30, 2019 3.038 3.085 2.972 3.075 36,107 +0.07(+2.19%)
Jul 29, 2019 3.094 3.113 3.009 3.009 19,574 -0.06(-1.85%)
Jul 26, 2019 3.019 3.094 3.019 3.066 10,388 +0.05(+1.56%)
Jul 25, 2019 3.000 3.047 3.000 3.019 32,142 -0.01(-0.31%)
Jul 24, 2019 2.962 3.047 2.929 3.028 16,934 +0.06(+1.90%)
Jul 23, 2019 2.962 2.991 2.925 2.972 10,167 +0.05(+1.61%)
Jul 22, 2019 2.915 2.990 2.906 2.925 41,598 +0.03(+0.98%)
Jul 19, 2019 2.990 2.990 2.877 2.896 29,680 +0.00(+0.00%)
Jul 18, 2019 2.934 2.962 2.889 2.896 49,837 -0.04(-1.29%)
Jul 17, 2019 3.028 3.078 2.934 2.934 29,314 -0.09(-3.12%)
Jul 16, 2019 3.047 3.075 3.028 3.028 8,127 -0.02(-0.62%)
Jul 15, 2019 2.972 3.066 2.972 3.047 20,905 +0.08(+2.87%)
Jul 12, 2019 3.009 3.037 2.953 2.962 9,116 -0.06(-1.88%)
Jul 11, 2019 3.047 3.062 3.019 3.019 20,133 +0.00(+0.00%)
Jul 10, 2019 2.953 3.028 2.925 3.019 40,522 +0.07(+2.24%)
Jul 09, 2019 3.066 3.104 2.953 2.953 14,784 -0.11(-3.69%)
Jul 08, 2019 2.925 3.104 2.925 3.066 31,791 +0.13(+4.50%)
Jul 05, 2019 2.934 3.029 2.915 2.934 26,818 -0.04(-1.27%)
Jul 03, 2019 3.113 3.123 2.972 2.972 7,314 -0.08(-2.78%)
Jul 02, 2019 3.160 3.181 3.038 3.057 90,000 -0.06(-1.82%)
Jul 01, 2019 3.113 3.302 3.066 3.113 70,172 +0.08(+2.48%)
Jun 28, 2019 2.934 3.085 2.868 3.038 938,951 +0.11(+3.87%)
Jun 27, 2019 2.877 3.009 2.877 2.925 45,334 +0.09(+3.33%)
Jun 26, 2019 2.802 2.914 2.784 2.830 87,766 +0.05(+1.67%)
Jun 25, 2019 2.821 2.830 2.784 2.784 33,905 -0.02(-0.66%)
Jun 24, 2019 2.849 2.877 2.802 2.802 79,583 +0.00(+0.00%)
Jun 21, 2019 2.784 2.903 2.784 2.802 48,926 +0.00(+0.00%)
Jun 20, 2019 2.849 2.932 2.793 2.802 51,278 -0.01(-0.33%)
Jun 19, 2019 2.858 2.895 2.793 2.812 33,574 +0.00(+0.00%)
Jun 18, 2019 2.793 2.914 2.784 2.812 29,243 +0.03(+1.00%)
Jun 17, 2019 2.867 2.919 2.784 2.784 66,120 -0.07(-2.60%)
Jun 14, 2019 2.886 2.960 2.858 2.858 29,851 -0.05(-1.60%)
Jun 13, 2019 2.830 2.969 2.830 2.904 44,763 +0.07(+2.62%)
Jun 12, 2019 2.951 2.999 2.821 2.830 64,620 -0.12(-4.09%)
Jun 11, 2019 2.960 2.960 2.839 2.951 56,821 -0.01(-0.31%)
Jun 10, 2019 3.183 3.183 2.951 2.960 79,630 -0.14(-4.49%)
Jun 07, 2019 3.090 3.136 3.090 3.099 20,799 +0.01(+0.45%)
Jun 06, 2019 3.025 3.109 2.890 3.085 28,335 +0.05(+1.68%)
Jun 05, 2019 3.099 3.164 2.997 3.034 24,842 -0.07(-2.39%)
Jun 04, 2019 2.988 3.201 2.951 3.109 24,210 +0.16(+5.35%)
Jun 03, 2019 2.942 2.997 2.877 2.951 34,799 +0.01(+0.32%)
May 31, 2019 3.053 3.118 2.793 2.942 156,801 -0.13(-4.23%)
May 30, 2019 3.164 3.229 3.062 3.071 54,160 -0.08(-2.65%)
May 29, 2019 3.313 3.378 3.146 3.155 38,866 -0.19(-5.56%)
May 28, 2019 3.378 3.396 3.322 3.341 30,872 -0.04(-1.10%)
May 24, 2019 3.350 3.424 3.350 3.378 34,593 +0.04(+1.11%)
May 23, 2019 3.452 3.498 3.341 3.341 34,472 -0.15(-4.26%)
May 22, 2019 3.656 3.730 3.452 3.489 30,543 -0.19(-5.29%)
May 21, 2019 3.535 3.712 3.461 3.684 97,754 +0.15(+4.20%)
May 20, 2019 3.489 3.535 3.443 3.535 23,511 +0.03(+0.79%)
May 17, 2019 3.424 3.545 3.424 3.508 42,460 +0.08(+2.44%)
May 16, 2019 3.433 3.461 3.387 3.424 45,291 +0.06(+1.65%)
May 15, 2019 3.313 3.368 3.248 3.368 22,115 +0.03(+0.83%)
May 14, 2019 3.266 3.368 3.238 3.341 31,100 +0.05(+1.41%)
May 13, 2019 3.341 3.391 3.220 3.294 48,003 -0.06(-1.66%)
May 10, 2019 3.350 3.387 3.266 3.350 88,261 +0.04(+1.12%)
May 09, 2019 3.470 3.494 3.303 3.313 72,814 -0.19(-5.31%)
May 08, 2019 3.433 3.582 3.396 3.498 32,140 +0.03(+0.80%)
May 07, 2019 3.526 3.591 3.433 3.470 69,355 -0.06(-1.84%)
May 06, 2019 3.405 3.535 3.405 3.535 21,897 +0.06(+1.60%)
May 03, 2019 3.508 3.548 3.378 3.480 28,989 -0.05(-1.32%)
May 02, 2019 3.684 3.684 3.378 3.526 46,526 -0.04(-1.04%)
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.