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 (%)
Dec 31, 2012 1.310 1.360 1.200 1.360 42,897 +0.09(+7.09%)
Dec 28, 2012 1.130 1.270 1.130 1.270 2,860 +0.04(+3.24%)
Dec 27, 2012 1.350 1.350 1.180 1.230 30,341 -0.12(-8.88%)
Dec 26, 2012 1.250 1.350 1.244 1.350 4,500 +0.12(+9.76%)
Dec 24, 2012 1.210 1.250 1.200 1.230 11,300 -0.01(-1.05%)
Dec 21, 2012 1.240 1.250 1.180 1.243 7,786 +0.06(+5.34%)
Dec 20, 2012 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Dec 19, 2012 1.280 1.300 1.170 1.210 8,230 +0.06(+5.22%)
Dec 18, 2012 1.150 1.230 1.150 1.150 300 +0.02(+1.77%)
Dec 17, 2012 1.130 1.130 1.130 1.130 3,500 -0.02(-1.57%)
Dec 14, 2012 1.160 1.180 1.130 1.148 5,500 +0.02(+1.59%)
Dec 13, 2012 1.163 1.270 1.130 1.130 33,345 -0.05(-4.24%)
Dec 12, 2012 1.180 1.180 1.150 1.180 6,025 -0.02(-1.67%)
Dec 11, 2012 1.258 1.258 1.180 1.200 2,575 +0.03(+2.56%)
Dec 10, 2012 1.180 1.181 1.150 1.170 2,600 -0.03(-2.50%)
Dec 07, 2012 1.180 1.200 1.180 1.200 5,100 +0.05(+4.35%)
Dec 04, 2012 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Nov 30, 2012 1.120 1.180 1.120 1.180 9,958 +0.04(+3.51%)
Nov 29, 2012 1.120 1.140 1.120 1.140 839 +0.01(+0.80%)
Nov 28, 2012 1.110 1.131 1.110 1.131 400 +0.03(+2.82%)
Nov 26, 2012 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Nov 20, 2012 1.110 1.100 1.100 1.100 3,900 -0.01(-0.90%)
Nov 19, 2012 1.110 1.120 1.110 1.110 9,338 +0.00(+0.00%)
Nov 16, 2012 1.120 1.120 1.110 1.110 1,100 +0.00(+0.00%)
Nov 15, 2012 1.110 1.110 1.110 1.110 105 -0.01(-0.89%)
Nov 13, 2012 1.120 1.120 1.120 1.120 400 +0.00(+0.00%)
Nov 12, 2012 1.150 1.160 1.120 1.120 16,049 -0.03(-2.61%)
Nov 09, 2012 1.150 1.150 1.150 1.150 5,000 -0.03(-2.54%)
Nov 08, 2012 1.200 1.200 1.150 1.180 7,400 -0.05(-4.07%)
Nov 07, 2012 1.200 1.240 1.200 1.230 11,600 +0.06(+5.13%)
Nov 05, 2012 1.220 1.170 1.170 1.170 1,200 -0.02(-1.81%)
Nov 02, 2012 1.192 1.192 1.192 1.192 200 -0.05(-3.77%)
Nov 01, 2012 1.190 1.240 1.190 1.238 2,500 +0.08(+6.75%)
Oct 31, 2012 1.220 1.220 1.160 1.160 6,500 -0.05(-4.13%)
Oct 26, 2012 1.170 1.210 1.210 1.210 13,000 +0.01(+0.83%)
Oct 25, 2012 1.210 1.210 1.200 1.200 3,000 -0.01(-0.83%)
Oct 24, 2012 1.212 1.260 1.120 1.210 15,300 -0.01(-0.82%)
Oct 23, 2012 1.330 1.330 1.200 1.220 13,454 -0.03(-2.40%)
Oct 19, 2012 1.260 1.260 1.250 1.250 1,000 +0.00(+0.00%)
Oct 18, 2012 1.300 1.320 1.250 1.250 17,364 -0.04(-2.97%)
Oct 16, 2012 1.280 1.288 1.288 1.288 2,000 +0.01(+0.64%)
Oct 15, 2012 1.260 1.285 1.250 1.280 6,300 -0.04(-3.03%)
Oct 12, 2012 1.310 1.320 1.300 1.320 5,213 +0.00(+0.01%)
Oct 11, 2012 1.280 1.340 1.280 1.320 11,157 +0.09(+7.31%)
Oct 10, 2012 1.290 1.290 1.230 1.230 3,060 -0.03(-2.38%)
Oct 09, 2012 1.250 1.340 1.250 1.260 5,840 -0.04(-3.08%)
Oct 08, 2012 1.300 1.300 1.300 1.300 6,000 +0.03(+2.36%)
Oct 05, 2012 1.270 1.314 1.250 1.270 5,371 +0.01(+0.79%)
Oct 04, 2012 1.300 1.340 1.240 1.260 2,866 -0.10(-7.35%)
Oct 03, 2012 1.240 1.360 1.240 1.360 202 +0.07(+5.42%)
Oct 02, 2012 1.350 1.350 1.230 1.290 6,976 -0.06(-4.44%)
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.