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

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 28, 2010 0.7894 0.7894 0.7894 0.7894 0 -0.01(-1.34%)
Jan 27, 2010 0.8899 0.8900 0.8000 0.8001 31,466 -0.05(-5.87%)
Jan 26, 2010 0.9199 0.9199 0.8500 0.8500 3,689 -0.02(-2.30%)
Jan 25, 2010 0.8853 0.9200 0.8400 0.8700 27,187 -0.04(-4.40%)
Jan 22, 2010 0.9001 0.9800 0.9001 0.9100 2,200 -0.07(-7.14%)
Jan 21, 2010 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Jan 20, 2010 1.000 1.050 0.9800 0.9800 5,654 +0.00(+0.32%)
Jan 19, 2010 1.070 1.105 0.9700 0.9769 32,234 -0.07(-6.96%)
Jan 15, 2010 1.060 1.050 1.050 1.050 4,300 +0.00(+0.00%)
Jan 14, 2010 1.100 1.200 1.050 1.050 18,980 -0.05(-4.20%)
Jan 13, 2010 1.060 1.240 1.050 1.096 20,703 +0.04(+3.40%)
Jan 12, 2010 1.060 1.080 1.050 1.060 9,840 -0.01(-0.93%)
Jan 11, 2010 1.120 1.130 1.050 1.070 9,380 -0.07(-6.01%)
Jan 08, 2010 1.060 1.138 1.050 1.138 2,100 +0.09(+8.42%)
Jan 07, 2010 1.100 1.100 1.050 1.050 5,150 -0.05(-4.55%)
Jan 06, 2010 1.080 1.100 1.050 1.100 16,817 +0.02(+1.85%)
Jan 05, 2010 1.150 1.150 1.080 1.080 7,650 +0.03(+2.86%)
Jan 04, 2010 1.165 1.170 1.050 1.050 5,171 +0.01(+0.96%)
Dec 31, 2009 1.030 1.040 1.040 1.040 40,100 +0.00(+0.00%)
Dec 30, 2009 1.050 1.200 1.040 1.040 19,640 -0.09(-7.96%)
Dec 29, 2009 1.180 1.180 1.130 1.130 5,977 -0.04(-3.42%)
Dec 28, 2009 1.090 1.240 1.060 1.170 34,202 +0.13(+12.50%)
Dec 24, 2009 1.110 1.110 1.030 1.040 1,650 -0.16(-13.33%)
Dec 23, 2009 1.190 1.200 1.189 1.200 7,923 +0.05(+4.35%)
Dec 22, 2009 1.100 1.151 1.100 1.150 1,850 +0.05(+4.55%)
Dec 21, 2009 1.240 1.250 1.059 1.100 8,275 +0.01(+0.73%)
Dec 18, 2009 1.060 1.270 1.060 1.092 9,846 +0.04(+4.00%)
Dec 17, 2009 1.000 1.100 1.000 1.050 2,200 -0.05(-4.55%)
Dec 16, 2009 1.270 1.270 1.050 1.100 6,892 -0.18(-13.92%)
Dec 15, 2009 1.120 1.400 1.000 1.278 22,342 +0.25(+24.07%)
Dec 14, 2009 1.100 1.140 1.030 1.030 6,645 +0.01(+0.98%)
Dec 11, 2009 1.020 1.046 1.020 1.020 10,700 +0.00(+0.00%)
Dec 10, 2009 1.126 1.150 1.000 1.020 8,955 -0.10(-8.60%)
Dec 09, 2009 1.140 1.140 1.020 1.116 1,440 +0.05(+4.30%)
Dec 08, 2009 1.140 1.150 1.000 1.070 26,061 +0.03(+3.28%)
Dec 07, 2009 1.020 1.036 1.000 1.036 3,435 +0.02(+1.57%)
Dec 04, 2009 1.080 1.080 1.010 1.020 5,000 -0.04(-3.41%)
Dec 03, 2009 1.120 1.140 1.050 1.056 4,830 +0.01(+0.57%)
Dec 02, 2009 1.120 1.130 1.000 1.050 3,033 -0.07(-5.91%)
Dec 01, 2009 1.090 1.116 1.000 1.116 9,600 -0.03(-2.96%)
Nov 30, 2009 1.150 1.150 1.060 1.150 2,299 +0.00(+0.00%)
Nov 27, 2009 1.150 1.170 1.095 1.150 9,092 +0.00(+0.00%)
Nov 25, 2009 1.124 1.180 1.124 1.150 900 +0.14(+13.86%)
Nov 24, 2009 1.140 1.172 1.010 1.010 7,885 -0.07(-6.48%)
Nov 23, 2009 1.050 1.100 1.010 1.080 24,130 +0.03(+2.86%)
Nov 20, 2009 1.150 1.150 1.050 1.050 6,857 -0.10(-8.70%)
Nov 19, 2009 1.150 1.160 1.100 1.150 8,688 +0.00(+0.00%)
Nov 18, 2009 1.100 1.150 1.100 1.150 10,000 -0.02(-1.71%)
Nov 17, 2009 1.150 1.170 1.150 1.170 8,929 +0.03(+2.63%)
Nov 16, 2009 1.120 1.200 1.100 1.140 11,575 -0.14(-10.94%)
Nov 13, 2009 1.260 1.280 1.260 1.280 8,750 +0.02(+1.59%)
Nov 12, 2009 1.360 1.360 1.250 1.260 3,233 -0.09(-6.67%)
Nov 11, 2009 1.430 1.500 1.295 1.350 16,402 +0.06(+4.65%)
Nov 10, 2009 2.000 2.000 1.200 1.290 32,130 +0.09(+7.50%)
Nov 09, 2009 1.530 1.530 1.200 1.200 40,513 -0.33(-21.52%)
Nov 06, 2009 1.790 1.790 1.325 1.529 61,879 +0.24(+18.53%)
Nov 05, 2009 1.540 1.880 1.200 1.290 150,967 +0.25(+24.04%)
Nov 04, 2009 1.010 1.100 1.010 1.040 12,900 +0.03(+2.97%)
Nov 03, 2009 1.000 1.150 1.000 1.010 5,335 +0.00(+0.00%)
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.