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 UNCHANGED
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 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
Mar 01, 2023 1.030 1.200 1.020 1.020 21,014 -0.04(-3.77%)
Feb 28, 2023 1.062 1.099 1.060 1.060 13,450 -0.01(-0.93%)
Feb 27, 2023 1.080 1.087 1.030 1.070 36,862 +0.02(+1.90%)
Feb 24, 2023 1.020 1.080 1.020 1.050 10,317 -0.02(-1.87%)
Feb 23, 2023 1.090 1.150 1.070 1.070 4,118 -0.05(-4.46%)
Feb 22, 2023 1.120 1.200 1.080 1.120 17,994 -0.02(-1.75%)
Feb 21, 2023 1.230 1.299 1.140 1.140 16,657 -0.09(-7.32%)
Feb 17, 2023 1.240 1.242 1.211 1.230 3,028 +0.03(+2.50%)
Feb 16, 2023 1.180 1.215 1.170 1.200 14,213 -0.05(-4.00%)
Feb 15, 2023 1.240 1.250 1.150 1.250 12,046 +0.05(+4.17%)
Feb 14, 2023 1.230 1.240 1.200 1.200 24,934 -0.02(-1.23%)
Feb 13, 2023 1.180 1.238 1.162 1.215 3,026 +0.01(+0.41%)
Feb 10, 2023 1.250 1.250 1.193 1.210 4,675 -0.06(-4.72%)
Feb 09, 2023 1.301 1.340 1.243 1.270 27,382 -0.03(-2.31%)
Feb 08, 2023 1.344 1.374 1.300 1.300 14,339 -0.02(-1.70%)
Feb 07, 2023 1.310 1.365 1.300 1.323 45,980 +0.01(+0.95%)
Feb 06, 2023 1.270 1.390 1.238 1.310 94,735 +0.07(+5.65%)
Feb 03, 2023 1.190 1.270 1.190 1.240 30,723 -0.02(-1.59%)
Feb 02, 2023 1.200 1.270 1.140 1.260 27,288 +0.08(+6.78%)
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.