Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 6.578 6.596 6.578 6.586 2,428 -0.03(-0.46%)
May 30, 2007 6.632 6.632 6.594 6.617 2,778 -0.05(-0.69%)
May 29, 2007 6.670 6.870 6.663 6.663 9,649 -0.05(-0.69%)
May 25, 2007 6.716 6.716 6.632 6.709 5,621 -0.03(-0.46%)
May 24, 2007 6.701 6.739 6.701 6.739 7,272 -0.04(-0.57%)
May 23, 2007 6.724 6.778 6.724 6.778 4,825 -0.07(-1.01%)
May 22, 2007 6.816 6.847 6.816 6.847 260 -0.04(-0.56%)
May 21, 2007 6.900 6.900 6.854 6.885 5,869 +0.00(+0.00%)
May 18, 2007 6.847 6.885 6.640 6.885 7,773 -0.02(-0.22%)
May 17, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 16, 2007 6.813 6.900 6.813 6.900 4,308 +0.01(+0.11%)
May 15, 2007 6.839 6.900 6.801 6.893 9,599 -0.01(-0.11%)
May 14, 2007 6.885 6.900 6.885 6.900 13,863 +0.02(+0.22%)
May 11, 2007 6.870 6.900 6.870 6.885 6,912 -0.02(-0.22%)
May 10, 2007 6.885 6.900 6.870 6.900 9,394 +0.03(+0.45%)
May 09, 2007 6.900 6.900 6.870 6.870 318,193 -0.01(-0.11%)
May 08, 2007 6.847 6.900 6.847 6.877 201,808 -0.02(-0.33%)
May 07, 2007 6.854 6.969 6.846 6.900 12,561 +0.08(+1.12%)
May 04, 2007 6.877 6.877 6.824 6.824 9,104 -0.08(-1.22%)
May 03, 2007 6.923 6.923 6.862 6.908 5,603 -0.05(-0.77%)
May 02, 2007 6.954 6.977 6.923 6.962 35,705 +0.06(+0.89%)
May 01, 2007 6.946 6.962 6.900 6.900 16,499 -0.11(-1.53%)
Apr 30, 2007 6.870 7.023 6.867 7.008 5,451 +0.15(+2.12%)
Apr 27, 2007 6.862 6.862 6.862 6.862 782 -0.01(-0.11%)
Apr 26, 2007 6.885 6.916 6.870 6.870 4,246 -0.04(-0.55%)
Apr 25, 2007 6.939 6.939 6.900 6.908 10,043 -0.01(-0.11%)
Apr 24, 2007 6.931 6.939 6.900 6.916 6,260 -0.05(-0.77%)
Apr 23, 2007 6.895 6.977 6.893 6.969 3,498 +0.05(+0.66%)
Apr 20, 2007 6.969 6.969 6.885 6.923 7,134 -0.01(-0.11%)
Apr 19, 2007 6.923 6.931 6.885 6.931 2,739 +0.02(+0.22%)
Apr 18, 2007 6.862 6.923 6.862 6.916 4,956 +0.01(+0.11%)
Apr 17, 2007 6.908 6.916 6.900 6.908 19,796 +0.00(+0.00%)
Apr 16, 2007 6.939 6.962 6.862 6.908 12,787 -0.01(-0.11%)
Apr 13, 2007 6.962 6.962 6.870 6.916 22,136 -0.08(-1.20%)
Apr 12, 2007 6.647 7.000 6.647 7.000 29,079 +0.39(+5.92%)
Apr 11, 2007 6.609 6.670 6.609 6.609 2,086 -0.12(-1.71%)
Apr 10, 2007 6.555 6.755 6.555 6.724 4,635 +0.12(+1.74%)
Apr 09, 2007 6.701 6.747 6.609 6.609 6,906 -0.10(-1.49%)
Apr 05, 2007 6.709 6.709 6.709 6.709 782 -0.04(-0.57%)
Apr 04, 2007 6.770 6.770 6.747 6.747 1,826 -0.08(-1.12%)
Apr 03, 2007 6.686 6.854 6.686 6.824 10,313 +0.20(+3.01%)
Apr 02, 2007 6.540 6.655 6.502 6.624 2,036 +0.13(+2.01%)
Mar 30, 2007 6.640 6.640 6.302 6.494 7,956 -0.12(-1.85%)
Mar 29, 2007 6.870 6.870 6.609 6.617 10,825 -0.22(-3.25%)
Mar 28, 2007 6.939 6.939 6.839 6.839 8,331 -0.12(-1.65%)
Mar 27, 2007 6.977 6.977 6.954 6.954 3,782 +0.01(+0.11%)
Mar 26, 2007 6.931 6.946 6.893 6.946 6,391 +0.07(+1.00%)
Mar 23, 2007 6.839 6.900 6.839 6.877 9,353 -0.02(-0.33%)
Mar 22, 2007 6.839 6.900 6.839 6.900 5,492 +0.00(+0.00%)
Mar 21, 2007 6.893 6.900 6.885 6.900 4,956 +0.02(+0.22%)
Mar 20, 2007 6.900 6.900 6.885 6.885 5,350 -0.02(-0.22%)
Mar 19, 2007 6.923 6.923 6.893 6.900 3,928 +0.00(+0.00%)
Mar 16, 2007 6.877 6.900 6.877 6.900 3,782 +0.00(+0.00%)
Mar 15, 2007 6.900 6.900 6.893 6.900 23,216 +0.00(+0.00%)
Mar 14, 2007 7.015 7.015 6.885 6.900 13,919 -0.15(-2.17%)
Mar 13, 2007 7.015 7.077 7.008 7.054 12,390 +0.01(+0.11%)
Mar 12, 2007 7.084 7.092 7.015 7.046 9,404 -0.05(-0.65%)
Mar 09, 2007 6.770 7.092 6.770 7.092 13,404 +0.35(+5.11%)
Mar 08, 2007 6.770 6.770 6.724 6.747 3,310 +0.00(+0.00%)
Mar 07, 2007 6.900 6.939 6.747 6.747 11,136 -0.25(-3.51%)
Mar 06, 2007 6.977 7.038 6.977 6.992 6,130 +0.06(+0.89%)
Mar 05, 2007 6.908 7.092 6.893 6.931 10,262 +0.15(+2.15%)
Mar 02, 2007 6.647 6.854 6.594 6.785 15,543 +0.09(+1.37%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.