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 (%)
Jun 30, 2008 5.130 5.150 5.100 5.100 600 -0.59(-10.37%)
Jun 27, 2008 5.140 5.750 5.140 5.690 600 +0.64(+12.67%)
Jun 26, 2008 5.010 5.050 5.000 5.050 900 -0.05(-0.98%)
Jun 25, 2008 5.100 5.110 5.100 5.100 1,498 -0.02(-0.39%)
Jun 24, 2008 5.110 5.120 5.110 5.120 500 -0.18(-3.40%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 19, 2008 5.290 5.300 5.290 5.300 684 -0.08(-1.49%)
Jun 18, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 17, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 16, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 13, 2008 5.590 5.840 4.770 5.380 3,123 -0.42(-7.24%)
Jun 12, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 11, 2008 5.960 5.960 5.740 5.800 4,247 -0.03(-0.51%)
Jun 10, 2008 4.800 5.830 4.790 5.830 8,448 +1.23(+26.74%)
Jun 09, 2008 4.500 4.610 4.500 4.600 2,500 +0.00(+0.00%)
Jun 06, 2008 4.590 4.880 4.590 4.600 700 -0.00(-0.00%)
Jun 05, 2008 4.600 4.600 4.600 4.600 150 +0.00(+0.00%)
Jun 04, 2008 4.750 4.750 4.600 4.600 2,085 +0.00(+0.00%)
Jun 03, 2008 4.600 4.600 4.600 4.600 995 +0.00(+0.00%)
Jun 02, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
May 30, 2008 4.350 4.500 4.350 4.500 6,362 +0.20(+4.65%)
May 29, 2008 4.250 4.500 4.250 4.300 12,247 -0.00(-0.05%)
May 28, 2008 4.302 4.700 4.250 4.302 3,400 -0.40(-8.47%)
May 27, 2008 4.670 4.700 4.670 4.700 1,500 +0.00(+0.00%)
May 26, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 23, 2008 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 22, 2008 4.900 5.000 4.410 4.700 5,911 -0.20(-4.08%)
May 21, 2008 5.300 5.300 4.830 4.900 8,064 -0.35(-6.67%)
May 20, 2008 5.350 5.350 5.250 5.250 2,900 -0.01(-0.19%)
May 19, 2008 5.340 5.370 5.260 5.260 1,400 +0.06(+1.15%)
May 16, 2008 5.200 5.440 5.200 5.200 1,100 +0.09(+1.76%)
May 15, 2008 5.200 5.200 5.110 5.110 2,200 -0.14(-2.67%)
May 14, 2008 5.250 5.250 5.250 5.250 1,000 +0.05(+0.96%)
May 13, 2008 5.020 5.252 5.020 5.200 1,900 -0.20(-3.70%)
May 12, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 09, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 08, 2008 5.400 5.400 5.400 5.400 100 -0.00(-0.07%)
May 07, 2008 5.400 5.404 5.400 5.404 400 -0.20(-3.50%)
May 06, 2008 5.400 5.600 5.400 5.600 1,388 +0.23(+4.28%)
May 05, 2008 5.350 5.450 5.350 5.370 1,405 -0.03(-0.56%)
May 02, 2008 5.400 5.400 5.400 5.400 300 +0.00(+0.00%)
May 01, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 30, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 29, 2008 5.550 5.550 5.400 5.400 1,100 +0.00(+0.00%)
Apr 28, 2008 5.450 5.450 5.400 5.400 236 -0.19(-3.40%)
Apr 25, 2008 5.400 5.590 5.370 5.590 2,210 +0.07(+1.27%)
Apr 24, 2008 5.430 5.730 5.400 5.520 1,000 +0.13(+2.51%)
Apr 23, 2008 5.400 5.695 5.385 5.385 3,897 -0.60(-9.95%)
Apr 22, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 21, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 18, 2008 6.000 6.000 5.460 5.980 2,092 +0.03(+0.50%)
Apr 17, 2008 5.300 5.950 5.300 5.950 2,635 +0.55(+10.19%)
Apr 16, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 15, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 14, 2008 5.410 5.410 5.400 5.400 300 -0.10(-1.82%)
Apr 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 09, 2008 5.400 5.500 5.300 5.500 5,100 +0.10(+1.85%)
Apr 08, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 07, 2008 5.450 5.450 5.400 5.400 1,500 +0.05(+0.93%)
Apr 04, 2008 5.350 5.350 5.350 5.350 100 -0.02(-0.37%)
Apr 03, 2008 5.800 5.950 5.300 5.370 9,800 -0.45(-7.73%)
Apr 02, 2008 5.820 5.820 5.820 5.820 200 -0.12(-2.02%)
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.