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 (%)
Oct 30, 2020 5.050 5.050 4.912 4.980 6,400 -0.11(-2.16%)
Oct 29, 2020 5.110 5.120 4.980 5.090 8,254 +0.07(+1.39%)
Oct 28, 2020 5.000 5.080 4.880 5.020 19,297 -0.06(-1.18%)
Oct 27, 2020 5.250 5.250 5.050 5.080 6,625 +0.09(+1.80%)
Oct 26, 2020 5.430 5.430 4.930 4.990 17,864 -0.25(-4.77%)
Oct 23, 2020 5.210 5.430 5.050 5.240 5,100 +0.05(+0.96%)
Oct 22, 2020 5.440 5.440 5.140 5.190 9,330 -0.11(-2.08%)
Oct 21, 2020 5.440 5.540 5.300 5.300 12,205 -0.04(-0.75%)
Oct 20, 2020 5.320 5.530 5.320 5.340 19,948 -0.02(-0.37%)
Oct 19, 2020 5.310 5.600 5.300 5.360 75,369 +0.16(+3.07%)
Oct 16, 2020 5.150 5.475 5.150 5.200 51,200 +0.08(+1.56%)
Oct 15, 2020 5.130 5.140 5.050 5.120 11,786 +0.01(+0.20%)
Oct 14, 2020 5.170 5.170 5.100 5.110 4,635 +0.07(+1.38%)
Oct 13, 2020 5.000 5.050 5.000 5.040 1,788 -0.01(-0.20%)
Oct 12, 2020 5.240 5.240 4.970 5.050 49,945 -0.15(-2.88%)
Oct 09, 2020 5.140 5.240 5.050 5.200 7,600 +0.03(+0.58%)
Oct 08, 2020 5.150 5.220 5.110 5.170 7,386 +0.02(+0.39%)
Oct 07, 2020 5.250 5.250 5.095 5.150 10,387 +0.09(+1.78%)
Oct 06, 2020 5.130 5.150 5.000 5.060 7,995 -0.04(-0.78%)
Oct 05, 2020 5.110 5.250 5.000 5.100 19,179 +0.11(+2.31%)
Oct 02, 2020 4.720 5.000 4.720 4.985 20,800 +0.29(+6.06%)
Oct 01, 2020 4.770 4.800 4.665 4.700 3,693 -0.08(-1.67%)
Sep 30, 2020 4.940 4.940 4.780 4.780 1,156 -0.14(-2.85%)
Sep 29, 2020 4.801 4.970 4.801 4.920 1,698 +0.08(+1.65%)
Sep 28, 2020 4.990 5.000 4.800 4.840 5,222 -0.02(-0.41%)
Sep 25, 2020 5.000 5.000 4.860 4.860 1,800 +0.03(+0.62%)
Sep 24, 2020 4.728 4.845 4.610 4.830 20,980 -0.05(-1.03%)
Sep 23, 2020 4.780 4.970 4.780 4.880 8,262 +0.04(+0.83%)
Sep 22, 2020 4.899 4.899 4.720 4.840 45,800 -0.01(-0.21%)
Sep 21, 2020 4.990 4.990 4.800 4.850 24,598 +0.00(+0.00%)
Sep 18, 2020 4.940 5.025 4.810 4.850 10,900 -0.09(-1.82%)
Sep 17, 2020 4.950 4.950 4.766 4.940 4,699 +0.21(+4.44%)
Sep 16, 2020 4.900 4.900 4.730 4.730 5,866 -0.20(-4.15%)
Sep 15, 2020 5.260 5.260 4.870 4.935 6,099 +0.02(+0.51%)
Sep 14, 2020 4.900 4.940 4.770 4.910 7,472 -0.05(-1.01%)
Sep 11, 2020 5.140 5.140 4.905 4.960 4,000 +0.01(+0.20%)
Sep 10, 2020 5.210 5.210 4.900 4.950 3,625 -0.01(-0.20%)
Sep 09, 2020 4.810 5.040 4.775 4.960 16,937 +0.23(+4.86%)
Sep 08, 2020 4.832 4.832 4.610 4.730 4,634 -0.12(-2.47%)
Sep 04, 2020 4.720 4.920 4.550 4.850 29,500 +0.08(+1.68%)
Sep 03, 2020 5.040 5.070 4.670 4.770 20,795 -0.36(-7.02%)
Sep 02, 2020 5.170 5.170 5.040 5.130 2,765 +0.04(+0.79%)
Sep 01, 2020 4.930 5.180 4.930 5.090 20,826 +0.21(+4.30%)
Aug 31, 2020 4.650 5.130 4.640 4.880 13,705 +0.17(+3.61%)
Aug 28, 2020 4.740 4.760 4.600 4.710 15,100 +0.01(+0.21%)
Aug 27, 2020 4.740 4.780 4.650 4.700 5,204 +0.03(+0.64%)
Aug 26, 2020 4.610 4.800 4.610 4.670 14,861 +0.01(+0.21%)
Aug 25, 2020 4.630 4.710 4.600 4.660 9,201 -0.04(-0.85%)
Aug 24, 2020 4.650 4.710 4.580 4.700 17,716 -0.01(-0.21%)
Aug 21, 2020 4.730 4.780 4.580 4.710 37,600 +0.07(+1.51%)
Aug 20, 2020 4.610 4.810 4.570 4.640 50,055 -0.04(-0.85%)
Aug 19, 2020 4.750 4.868 4.600 4.680 29,723 +0.09(+1.96%)
Aug 18, 2020 4.750 4.850 4.470 4.590 61,694 -0.25(-5.17%)
Aug 17, 2020 5.130 5.130 4.800 4.840 13,533 -0.05(-1.02%)
Aug 14, 2020 5.550 5.550 4.710 4.890 56,100 -0.66(-11.89%)
Aug 13, 2020 5.670 5.740 5.520 5.550 13,680 -0.11(-1.94%)
Aug 12, 2020 5.730 5.764 5.585 5.660 11,390 +0.00(+0.00%)
Aug 11, 2020 5.430 5.800 5.430 5.660 57,297 +0.11(+1.98%)
Aug 10, 2020 5.460 5.580 5.300 5.550 37,257 +0.36(+6.94%)
Aug 07, 2020 5.010 5.230 5.010 5.190 25,300 +0.04(+0.78%)
Aug 06, 2020 5.300 5.320 5.060 5.150 18,258 -0.16(-2.95%)
Aug 05, 2020 5.300 5.500 5.300 5.307 27,696 -0.03(-0.63%)
Aug 04, 2020 5.350 5.350 5.060 5.340 15,918 +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.