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 30, 2011 1.452 1.500 1.422 1.480 14,602 -0.02(-1.33%)
Nov 29, 2011 1.452 1.500 1.452 1.500 2,000 -0.08(-5.06%)
Nov 28, 2011 1.470 1.680 1.410 1.580 5,551 +0.22(+16.18%)
Nov 25, 2011 1.360 1.360 1.360 1.360 1,400 -0.01(-0.73%)
Nov 23, 2011 1.360 1.370 1.360 1.370 500 +0.01(+0.74%)
Nov 22, 2011 1.430 1.430 1.360 1.360 200 -0.04(-2.86%)
Nov 21, 2011 1.360 1.450 1.360 1.400 10,017 -0.05(-3.45%)
Nov 18, 2011 1.380 1.450 1.380 1.450 3,400 +0.09(+6.62%)
Nov 16, 2011 1.360 1.360 1.360 1.360 3,000 +0.00(+0.00%)
Nov 15, 2011 1.400 1.400 1.360 1.360 3,650 -0.07(-4.90%)
Nov 14, 2011 1.330 1.460 1.330 1.430 2,908 +0.09(+7.04%)
Nov 11, 2011 1.330 1.336 1.330 1.336 2,000 -0.03(-2.48%)
Nov 10, 2011 1.310 1.370 1.310 1.370 8,700 +0.07(+5.38%)
Nov 09, 2011 1.480 1.480 1.300 1.300 13,673 -0.05(-3.70%)
Nov 08, 2011 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 07, 2011 1.390 1.477 1.350 1.360 2,555 -0.04(-2.86%)
Nov 04, 2011 1.419 1.490 1.400 1.400 22,198 -0.02(-1.19%)
Nov 03, 2011 1.400 1.417 1.390 1.417 27,665 +0.03(+1.94%)
Nov 02, 2011 1.360 1.390 1.360 1.390 10,000 +0.03(+2.21%)
Nov 01, 2011 1.350 1.360 1.350 1.360 19,700 -0.04(-2.86%)
Oct 31, 2011 1.360 1.400 1.350 1.400 1,527 +0.04(+2.94%)
Oct 28, 2011 1.310 1.360 1.300 1.360 2,174 +0.01(+0.67%)
Oct 27, 2011 1.350 1.480 1.350 1.351 2,780 +0.03(+2.35%)
Oct 26, 2011 1.320 1.320 1.320 1.320 1,100 +0.00(+0.00%)
Oct 25, 2011 1.350 1.350 1.300 1.320 5,448 +0.00(+0.00%)
Oct 24, 2011 1.411 1.411 1.320 1.320 3,060 +0.01(+0.76%)
Oct 21, 2011 1.330 1.360 1.260 1.310 3,800 +0.00(+0.00%)
Oct 20, 2011 1.460 1.460 1.310 1.310 4,140 -0.04(-2.96%)
Oct 19, 2011 1.340 1.432 1.260 1.350 9,050 +0.03(+2.27%)
Oct 18, 2011 1.320 1.320 1.320 1.320 100 -0.07(-5.04%)
Oct 17, 2011 1.420 1.420 1.380 1.390 1,500 +0.04(+2.96%)
Oct 14, 2011 1.280 1.350 1.280 1.350 2,600 +0.06(+4.73%)
Oct 13, 2011 1.270 1.359 1.250 1.289 1,400 -0.07(-5.22%)
Oct 12, 2011 1.370 1.370 1.300 1.360 3,100 -0.01(-0.73%)
Oct 11, 2011 1.370 1.370 1.370 1.370 300 +0.15(+12.30%)
Oct 07, 2011 1.220 1.220 1.220 1.220 200 -0.05(-3.84%)
Oct 06, 2011 1.320 1.320 1.210 1.269 1,000 -0.09(-6.71%)
Oct 05, 2011 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Oct 04, 2011 1.160 1.480 1.110 1.350 8,539 +0.08(+6.30%)
Oct 03, 2011 1.240 1.270 1.100 1.270 15,187 +0.08(+6.72%)
Sep 30, 2011 1.420 1.420 1.180 1.190 6,900 -0.19(-13.77%)
Sep 29, 2011 1.430 1.600 1.370 1.380 1,826 -0.06(-4.17%)
Sep 28, 2011 1.420 1.440 1.420 1.440 800 -0.03(-2.04%)
Sep 27, 2011 1.490 1.490 1.420 1.470 4,466 -0.03(-2.00%)
Sep 26, 2011 1.540 1.550 1.500 1.500 48,881 -0.05(-3.23%)
Sep 23, 2011 1.550 1.550 1.550 1.550 400 -0.02(-1.06%)
Sep 22, 2011 1.560 1.630 1.540 1.567 3,000 -0.03(-2.09%)
Sep 21, 2011 1.620 1.620 1.600 1.600 15,100 +0.00(+0.00%)
Sep 20, 2011 1.600 1.650 1.600 1.600 900 +0.00(+0.00%)
Sep 19, 2011 1.610 1.610 1.600 1.600 1,840 +0.00(+0.00%)
Sep 16, 2011 1.630 1.650 1.600 1.600 5,276 -0.03(-1.84%)
Sep 15, 2011 1.620 1.630 1.540 1.630 6,496 +0.09(+5.84%)
Sep 14, 2011 1.540 1.540 1.540 1.540 400 -0.07(-4.34%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 +0.07(+4.55%)
Sep 09, 2011 1.581 1.581 1.538 1.540 16,600 -0.04(-2.53%)
Sep 08, 2011 1.550 1.629 1.540 1.580 1,102 +0.03(+1.94%)
Sep 06, 2011 1.570 1.550 1.550 1.550 900 +0.00(+0.00%)
Sep 02, 2011 1.580 1.580 1.530 1.550 800 +0.02(+1.31%)
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.