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 (%)
Mar 19, 2021 16.44 16.44 16.44 0 +1.42(+9.45%)
Mar 18, 2021 14.24 15.14 14.20 15.02 120,518 +0.77(+5.40%)
Mar 17, 2021 13.45 14.75 13.45 14.25 110,555 +0.21(+1.50%)
Mar 16, 2021 16.12 16.35 12.81 14.04 614,056 -2.06(-12.80%)
Mar 15, 2021 17.52 17.52 15.91 16.10 158,864 -1.72(-9.65%)
Mar 12, 2021 18.00 18.35 17.54 17.82 37,900 -0.22(-1.22%)
Mar 11, 2021 18.00 18.50 17.29 18.04 53,552 +0.22(+1.23%)
Mar 10, 2021 19.22 19.40 17.81 17.82 60,132 -1.67(-8.57%)
Mar 09, 2021 19.30 19.74 18.99 19.49 67,594 +0.72(+3.84%)
Mar 08, 2021 17.65 19.54 17.46 18.77 101,685 +1.52(+8.81%)
Mar 05, 2021 19.96 19.96 17.04 17.25 100,600 -2.37(-12.08%)
Mar 04, 2021 19.90 20.25 18.55 19.62 146,693 -0.68(-3.35%)
Mar 03, 2021 19.91 20.50 19.27 20.30 101,057 +0.16(+0.79%)
Mar 02, 2021 18.78 21.08 18.52 20.14 220,403 +1.87(+10.24%)
Mar 01, 2021 17.18 19.27 17.13 18.27 113,515 +1.23(+7.22%)
Feb 26, 2021 16.02 18.60 15.84 17.04 157,900 +1.63(+10.58%)
Feb 25, 2021 15.65 16.25 15.37 15.41 86,018 +0.77(+5.26%)
Feb 24, 2021 14.31 14.64 14.30 14.64 34,353 +0.17(+1.17%)
Feb 23, 2021 13.50 14.62 12.50 14.47 110,122 +0.12(+0.84%)
Feb 22, 2021 14.89 15.44 14.06 14.35 108,391 -1.38(-8.77%)
Feb 19, 2021 16.41 16.61 15.67 15.73 84,900 -0.68(-4.14%)
Feb 18, 2021 17.23 17.43 16.21 16.41 57,176 -0.74(-4.31%)
Feb 17, 2021 16.81 17.48 16.22 17.15 116,776 +0.30(+1.78%)
Feb 16, 2021 16.32 16.94 16.32 16.85 145,231 +0.47(+2.87%)
Feb 12, 2021 14.98 16.48 14.75 16.38 102,300 +1.45(+9.71%)
Feb 11, 2021 15.50 15.50 14.01 14.93 187,980 -0.29(-1.91%)
Feb 10, 2021 13.00 15.22 12.97 15.22 406,903 +2.89(+23.44%)
Feb 09, 2021 11.97 12.47 11.89 12.33 91,994 +0.17(+1.40%)
Feb 08, 2021 12.16 12.91 11.89 12.16 75,420 -0.06(-0.49%)
Feb 05, 2021 12.36 12.61 11.62 12.22 117,400 -0.21(-1.69%)
Feb 04, 2021 12.66 12.85 12.06 12.43 46,616 -0.22(-1.74%)
Feb 03, 2021 13.26 13.26 12.42 12.65 30,040 -0.54(-4.09%)
Feb 02, 2021 11.85 13.25 11.85 13.19 94,520 +1.38(+11.69%)
Feb 01, 2021 11.67 11.99 11.26 11.81 81,956 +0.26(+2.25%)
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%)
Nov 02, 2020 5.040 5.040 4.850 4.950 12,801 -0.03(-0.60%)
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%)
Aug 03, 2020 5.450 5.450 5.260 5.340 7,286 -0.03(-0.56%)
Jul 31, 2020 5.550 5.590 5.170 5.370 15,000 -0.05(-0.92%)
Jul 30, 2020 5.450 5.480 5.190 5.420 21,547 -0.04(-0.73%)
Jul 29, 2020 5.590 5.600 5.380 5.460 70,114 -0.03(-0.55%)
Jul 28, 2020 5.080 5.510 5.080 5.490 51,921 +0.33(+6.50%)
Jul 27, 2020 5.020 5.190 4.952 5.155 11,079 +0.15(+2.89%)
Jul 24, 2020 5.150 5.250 4.890 5.010 17,200 -0.11(-2.15%)
Jul 23, 2020 4.899 5.990 4.899 5.120 305,404 +0.28(+5.79%)
Jul 22, 2020 4.870 4.870 4.777 4.840 2,673 -0.03(-0.62%)
Jul 21, 2020 4.850 5.010 4.800 4.870 11,485 +0.01(+0.21%)
Jul 20, 2020 4.950 4.995 4.860 4.860 5,980 -0.15(-2.99%)
Jul 17, 2020 4.860 5.030 4.860 5.010 7,900 +0.10(+1.96%)
Jul 16, 2020 4.710 4.930 4.710 4.914 82,722 +0.21(+4.55%)
Jul 15, 2020 4.940 5.040 4.680 4.700 16,361 -0.11(-2.29%)
Jul 14, 2020 4.850 4.891 4.750 4.810 12,129 -0.09(-1.92%)
Jul 13, 2020 4.836 5.065 4.836 4.904 13,740 -0.06(-1.13%)
Jul 10, 2020 4.860 5.090 4.850 4.960 6,300 +0.09(+1.85%)
Jul 09, 2020 5.130 5.230 4.757 4.870 20,487 -0.30(-5.80%)
Jul 08, 2020 5.170 5.190 5.050 5.170 23,853 +0.19(+3.82%)
Jul 07, 2020 5.000 5.090 4.950 4.980 6,252 -0.06(-1.29%)
Jul 06, 2020 5.230 5.230 5.000 5.045 17,384 -0.20(-3.72%)
Jul 02, 2020 5.190 5.300 4.950 5.240 12,300 +0.15(+2.96%)
Jul 01, 2020 5.030 5.200 4.900 5.089 11,997 +0.07(+1.48%)
Jun 30, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
Jun 01, 2020 5.450 5.470 5.320 5.360 9,417 +0.05(+0.94%)
May 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
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.