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 (%)
Jul 29, 2005 5.800 5.950 5.650 5.690 6,408 +0.06(+1.07%)
Jul 28, 2005 5.690 5.880 5.510 5.630 11,443 +0.12(+2.18%)
Jul 27, 2005 5.500 5.622 5.500 5.510 1,602 +0.09(+1.66%)
Jul 26, 2005 5.450 5.450 5.400 5.420 4,800 +0.02(+0.37%)
Jul 25, 2005 5.900 5.900 5.400 5.400 3,520 -0.34(-5.92%)
Jul 22, 2005 5.800 5.800 5.740 5.740 700 -0.11(-1.88%)
Jul 21, 2005 5.880 5.880 5.640 5.850 4,299 +0.03(+0.52%)
Jul 20, 2005 5.661 5.910 5.661 5.820 3,760 -0.11(-1.85%)
Jul 19, 2005 6.310 6.310 5.810 5.930 6,628 -0.50(-7.78%)
Jul 18, 2005 6.360 6.430 6.300 6.430 2,900 -0.12(-1.83%)
Jul 15, 2005 6.430 6.550 6.426 6.550 660 -0.07(-1.06%)
Jul 14, 2005 6.500 6.844 6.500 6.620 14,926 +0.32(+5.08%)
Jul 13, 2005 6.410 6.410 6.300 6.300 515 -0.21(-3.23%)
Jul 12, 2005 6.510 6.740 6.260 6.510 13,813 -0.02(-0.31%)
Jul 11, 2005 6.510 6.780 6.320 6.530 29,507 +0.02(+0.31%)
Jul 08, 2005 6.550 6.640 6.500 6.510 5,400 +0.01(+0.15%)
Jul 07, 2005 5.850 6.500 5.850 6.500 3,500 +0.66(+11.30%)
Jul 06, 2005 6.400 6.400 5.580 5.840 9,250 -0.04(-0.68%)
Jul 05, 2005 6.090 6.400 5.380 5.880 12,100 -0.18(-2.97%)
Jul 01, 2005 6.130 6.360 5.880 6.060 9,700 +0.15(+2.54%)
Jun 30, 2005 5.380 6.490 5.380 5.910 33,067 +0.26(+4.60%)
Jun 29, 2005 5.450 5.850 5.450 5.650 5,400 +0.07(+1.25%)
Jun 28, 2005 5.380 5.920 5.380 5.580 10,152 +0.20(+3.72%)
Jun 27, 2005 5.480 5.580 5.360 5.380 12,650 +0.02(+0.37%)
Jun 24, 2005 5.420 5.550 5.250 5.360 4,288 -0.05(-0.92%)
Jun 23, 2005 5.510 5.700 5.320 5.410 11,500 -0.14(-2.52%)
Jun 22, 2005 5.740 5.960 5.300 5.550 41,908 -0.19(-3.31%)
Jun 21, 2005 6.500 6.500 5.580 5.740 11,034 +0.10(+1.77%)
Jun 20, 2005 5.820 6.000 5.500 5.640 12,800 +0.39(+7.43%)
Jun 17, 2005 5.250 5.250 5.200 5.250 1,800 +0.02(+0.38%)
Jun 16, 2005 5.450 5.760 5.190 5.230 4,933 -0.17(-3.15%)
Jun 15, 2005 5.480 5.700 5.360 5.400 13,500 +0.04(+0.75%)
Jun 14, 2005 5.630 5.670 5.360 5.360 8,959 -0.39(-6.78%)
Jun 13, 2005 5.900 5.900 5.750 5.750 3,400 -0.15(-2.54%)
Jun 10, 2005 5.900 5.900 5.900 5.900 546 +0.00(+0.00%)
Jun 09, 2005 5.900 6.030 5.810 5.900 2,387 +0.03(+0.58%)
Jun 08, 2005 5.928 5.960 5.866 5.866 3,436 -0.08(-1.41%)
Jun 07, 2005 5.950 5.960 5.950 5.950 3,300 -0.08(-1.33%)
Jun 06, 2005 6.030 6.030 6.030 6.030 300 -0.17(-2.74%)
Jun 03, 2005 5.961 6.200 5.961 6.200 1,386 +0.08(+1.31%)
Jun 02, 2005 6.100 6.270 5.990 6.120 14,000 -0.10(-1.61%)
Jun 01, 2005 5.740 6.220 5.740 6.220 2,714 -0.13(-2.05%)
May 31, 2005 5.810 6.350 5.810 6.350 300 +0.00(+0.00%)
May 27, 2005 6.180 6.410 6.150 6.350 1,700 +0.29(+4.79%)
May 26, 2005 5.930 6.380 5.910 6.060 11,790 +0.21(+3.59%)
May 25, 2005 6.150 6.150 5.710 5.850 2,909 -0.26(-4.26%)
May 24, 2005 6.310 6.310 6.110 6.110 6,500 -0.27(-4.23%)
May 23, 2005 6.250 6.430 6.250 6.380 4,440 +0.27(+4.42%)
May 20, 2005 6.070 6.150 5.670 6.110 7,116 -0.23(-3.63%)
May 19, 2005 6.280 6.640 6.250 6.340 1,901 +0.07(+1.12%)
May 18, 2005 6.060 6.270 6.050 6.270 2,600 -0.08(-1.26%)
May 17, 2005 5.880 6.550 5.870 6.350 7,252 +0.02(+0.32%)
May 16, 2005 6.220 6.680 5.740 6.330 19,504 +0.08(+1.28%)
May 13, 2005 6.910 6.910 6.040 6.250 12,670 -0.58(-8.51%)
May 12, 2005 7.680 7.700 6.831 6.831 19,568 -1.92(-21.93%)
May 11, 2005 8.150 8.750 8.140 8.750 9,600 +0.65(+8.02%)
May 10, 2005 7.831 8.100 7.831 8.100 1,732 +0.11(+1.38%)
May 09, 2005 8.000 8.000 7.990 7.990 262 -0.03(-0.37%)
May 06, 2005 8.020 8.020 7.840 8.020 2,672 -0.16(-1.96%)
May 05, 2005 8.530 8.560 7.950 8.180 4,300 -0.35(-4.10%)
May 04, 2005 7.900 8.600 7.550 8.530 18,386 +0.32(+3.90%)
May 03, 2005 7.730 8.210 7.720 8.210 5,700 -0.08(-0.97%)
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.