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 (%)
Nov 26, 2008 3.820 3.530 3.530 3.530 400 +0.03(+0.86%)
Nov 25, 2008 4.240 4.240 3.420 3.500 4,300 +1.15(+48.94%)
Nov 24, 2008 2.410 3.460 2.220 2.350 5,800 -0.15(-6.00%)
Nov 21, 2008 2.330 2.640 2.330 2.500 6,762 -0.90(-26.47%)
Nov 20, 2008 3.930 3.980 2.840 3.400 1,500 +0.93(+37.65%)
Nov 19, 2008 2.750 2.750 2.470 2.470 1,300 -0.53(-17.66%)
Nov 18, 2008 2.800 3.000 2.800 3.000 1,000 +0.16(+5.63%)
Nov 17, 2008 3.000 3.250 2.800 2.840 4,069 -0.76(-21.11%)
Nov 14, 2008 3.700 3.700 3.600 3.600 2,000 +0.10(+2.86%)
Nov 13, 2008 3.500 3.500 3.500 3.500 2,300 +0.20(+6.06%)
Nov 12, 2008 3.500 3.500 3.300 3.300 1,275 +0.00(+0.00%)
Nov 11, 2008 3.500 3.500 3.300 3.300 7,977 -0.30(-8.33%)
Nov 10, 2008 3.600 3.600 3.600 3.600 2,530 +0.07(+1.98%)
Nov 07, 2008 3.750 3.750 3.330 3.530 5,031 -0.22(-5.87%)
Nov 06, 2008 3.800 3.800 3.750 3.750 1,472 -0.05(-1.32%)
Nov 05, 2008 3.950 3.950 3.800 3.800 400 +0.00(+0.00%)
Nov 04, 2008 3.750 3.800 3.750 3.800 1,200 -0.00(-0.00%)
Nov 03, 2008 3.800 3.800 3.800 3.800 600 -0.10(-2.56%)
Oct 31, 2008 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Oct 30, 2008 3.850 3.900 3.850 3.850 700 +0.35(+10.00%)
Oct 29, 2008 3.500 3.500 3.500 3.500 500 -0.25(-6.67%)
Oct 28, 2008 3.750 3.750 3.750 3.750 1,239 +0.00(+0.00%)
Oct 27, 2008 3.750 3.750 3.750 3.750 933 -0.27(-6.72%)
Oct 24, 2008 3.500 4.020 3.500 4.020 600 +0.12(+3.08%)
Oct 23, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 22, 2008 3.970 4.000 3.900 3.900 5,610 -0.30(-7.14%)
Oct 21, 2008 4.200 4.200 4.200 4.200 910 -0.03(-0.71%)
Oct 20, 2008 4.200 4.230 4.200 4.230 1,200 +0.11(+2.67%)
Oct 17, 2008 3.980 4.170 3.980 4.120 560 +0.24(+6.05%)
Oct 16, 2008 3.890 3.885 3.885 3.885 0 +0.00(+0.00%)
Oct 15, 2008 3.885 3.885 3.885 3.885 100 -0.06(-1.40%)
Oct 14, 2008 5.125 5.125 3.080 3.940 5,268 -0.08(-2.09%)
Oct 13, 2008 3.870 4.892 3.870 4.024 2,000 +0.02(+0.60%)
Oct 10, 2008 4.200 4.200 3.700 4.000 7,781 -0.25(-5.88%)
Oct 09, 2008 4.400 4.400 4.250 4.250 3,108 -0.08(-1.96%)
Oct 07, 2008 4.340 4.335 4.335 4.335 100 -0.26(-5.76%)
Oct 06, 2008 4.640 4.640 4.600 4.600 1,300 -0.19(-3.87%)
Oct 02, 2008 4.370 4.785 4.785 4.785 1,200 +0.19(+4.02%)
Sep 30, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 29, 2008 4.750 4.750 4.600 4.600 1,100 +0.25(+5.75%)
Sep 26, 2008 4.350 4.350 4.350 4.350 200 -0.55(-11.22%)
Sep 25, 2008 5.090 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 5.090 5.100 4.900 4.900 1,350 -0.19(-3.73%)
Sep 23, 2008 5.090 5.090 5.090 5.090 176 +0.49(+10.65%)
Sep 19, 2008 4.600 4.600 4.600 4.600 1,400 +0.00(+0.00%)
Sep 18, 2008 4.600 4.600 4.600 4.600 800 -0.00(-0.00%)
Sep 17, 2008 4.600 4.600 4.600 4.600 446 +0.00(+0.00%)
Sep 12, 2008 4.640 4.600 4.600 4.600 1,100 +0.00(+0.00%)
Sep 10, 2008 4.600 4.600 4.600 4.600 200 +0.07(+1.44%)
Sep 09, 2008 4.650 4.650 4.535 4.535 1,000 -0.55(-10.90%)
Sep 04, 2008 4.650 5.090 5.090 5.090 400 +0.19(+3.88%)
Sep 03, 2008 4.900 4.900 4.900 4.900 10,497 -0.02(-0.41%)
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.