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 29, 2021 12.36 12.51 11.21 11.55 100,800 -0.82(-6.63%)
Jan 28, 2021 12.22 12.96 12.07 12.37 47,324 +0.07(+0.57%)
Jan 27, 2021 12.65 13.40 12.23 12.30 132,401 -1.19(-8.82%)
Jan 26, 2021 13.59 13.80 12.89 13.49 67,639 -0.48(-3.44%)
Jan 25, 2021 14.31 14.32 12.87 13.97 103,615 -0.69(-4.71%)
Jan 22, 2021 14.89 14.89 13.81 14.66 150,800 -0.30(-2.01%)
Jan 21, 2021 15.03 15.13 14.38 14.96 48,509 +0.09(+0.61%)
Jan 20, 2021 15.04 15.50 14.55 14.87 74,477 +0.04(+0.27%)
Jan 19, 2021 15.75 15.82 14.65 14.83 98,562 -0.77(-4.94%)
Jan 15, 2021 15.47 15.64 14.65 15.60 218,200 +0.20(+1.30%)
Jan 14, 2021 15.20 15.87 15.02 15.40 175,446 +0.25(+1.65%)
Jan 13, 2021 15.00 15.17 14.45 15.15 120,915 +0.30(+2.02%)
Jan 12, 2021 13.45 14.88 13.18 14.85 145,282 +1.40(+10.41%)
Jan 11, 2021 12.76 13.50 12.76 13.45 63,262 +0.48(+3.70%)
Jan 08, 2021 13.49 13.49 12.53 12.97 99,800 -0.49(-3.64%)
Jan 07, 2021 12.43 13.49 12.06 13.46 171,944 +1.08(+8.72%)
Jan 06, 2021 12.40 12.46 11.91 12.38 95,999 +0.00(+0.00%)
Jan 05, 2021 11.79 12.48 11.67 12.38 122,739 +0.56(+4.74%)
Jan 04, 2021 12.40 12.55 11.11 11.82 248,295 -0.48(-3.90%)
Dec 31, 2020 12.30 12.30 12.30 101,112 +1.21(+10.91%)
Dec 30, 2020 10.59 11.40 10.47 11.09 101,112 +0.64(+6.12%)
Dec 29, 2020 10.82 10.89 10.30 10.45 82,658 -0.13(-1.23%)
Dec 28, 2020 9.740 10.74 9.690 10.58 167,069 +0.89(+9.18%)
Dec 24, 2020 9.930 10.48 9.330 9.690 83,700 -0.36(-3.58%)
Dec 23, 2020 10.63 10.74 10.00 10.05 158,611 -0.26(-2.52%)
Dec 22, 2020 9.430 10.68 9.280 10.31 310,944 +1.05(+11.34%)
Dec 21, 2020 8.600 9.500 8.040 9.260 236,870 +0.73(+8.56%)
Dec 18, 2020 8.510 8.600 8.400 8.530 76,700 +0.04(+0.47%)
Dec 17, 2020 7.920 8.500 7.920 8.490 229,685 +0.52(+6.52%)
Dec 16, 2020 7.790 7.990 7.740 7.970 78,596 +0.23(+2.97%)
Dec 15, 2020 7.270 7.780 7.270 7.740 132,661 +0.45(+6.17%)
Dec 14, 2020 7.230 7.340 7.220 7.290 85,843 +0.09(+1.25%)
Dec 11, 2020 7.160 7.230 7.149 7.200 31,300 -0.03(-0.41%)
Dec 10, 2020 7.210 7.230 7.185 7.230 58,318 +0.05(+0.70%)
Dec 09, 2020 7.180 7.220 7.140 7.180 29,612 +0.02(+0.35%)
Dec 08, 2020 7.160 7.190 7.090 7.155 35,792 -0.01(-0.21%)
Dec 07, 2020 7.100 7.190 7.030 7.170 35,353 +0.07(+0.99%)
Dec 04, 2020 7.060 7.100 7.030 7.100 38,000 +0.04(+0.57%)
Dec 03, 2020 6.990 7.100 6.975 7.060 44,947 +0.10(+1.44%)
Dec 02, 2020 6.756 7.000 6.645 6.960 67,761 +0.21(+3.11%)
Dec 01, 2020 6.580 6.750 6.510 6.750 45,572 +0.17(+2.58%)
Nov 30, 2020 6.460 6.590 6.320 6.580 26,137 +0.10(+1.54%)
Nov 27, 2020 6.490 6.490 6.440 6.480 10,400 -0.01(-0.15%)
Nov 25, 2020 6.290 6.490 6.200 6.490 65,500 +0.26(+4.17%)
Nov 24, 2020 6.250 6.370 6.150 6.230 22,182 +0.02(+0.32%)
Nov 23, 2020 6.340 6.340 6.100 6.210 16,904 -0.03(-0.48%)
Nov 20, 2020 5.930 6.350 5.930 6.240 82,800 +0.22(+3.65%)
Nov 19, 2020 6.070 6.170 5.990 6.020 16,484 -0.08(-1.31%)
Nov 18, 2020 6.170 6.170 5.935 6.100 19,485 +0.06(+0.99%)
Nov 17, 2020 6.000 6.060 5.850 6.040 14,795 +0.11(+1.85%)
Nov 16, 2020 6.180 6.180 5.800 5.930 42,788 -0.23(-3.73%)
Nov 13, 2020 5.720 6.250 5.720 6.160 379,300 +0.44(+7.69%)
Nov 12, 2020 5.490 5.880 5.490 5.720 188,567 +0.23(+4.19%)
Nov 11, 2020 5.370 5.950 5.360 5.490 29,050 +0.01(+0.18%)
Nov 10, 2020 5.570 5.570 5.250 5.480 9,956 +0.01(+0.09%)
Nov 09, 2020 5.500 5.600 5.250 5.475 27,637 -0.04(-0.81%)
Nov 06, 2020 5.520 5.520 5.450 5.520 6,000 -0.01(-0.19%)
Nov 05, 2020 5.490 5.740 5.440 5.530 45,407 +0.25(+4.73%)
Nov 04, 2020 5.130 5.350 5.110 5.280 71,119 +0.20(+3.94%)
Nov 03, 2020 5.040 5.090 5.000 5.080 7,216 +0.13(+2.63%)
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.