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 (%)
Apr 28, 2006 7.730 7.790 6.570 6.620 24,900 -1.09(-14.14%)
Apr 27, 2006 7.270 7.800 7.270 7.710 5,402 +0.12(+1.58%)
Apr 26, 2006 7.120 7.690 7.050 7.590 16,198 +0.59(+8.43%)
Apr 25, 2006 6.960 7.150 6.960 7.000 4,345 +0.20(+2.94%)
Apr 24, 2006 7.200 7.300 6.800 6.800 4,283 -0.25(-3.55%)
Apr 21, 2006 6.970 7.050 6.970 7.050 2,436 +0.14(+2.03%)
Apr 20, 2006 6.950 7.090 6.910 6.910 11,400 +0.09(+1.32%)
Apr 19, 2006 7.500 7.500 6.800 6.820 24,310 -0.45(-6.19%)
Apr 18, 2006 7.010 7.350 6.850 7.270 3,300 +0.31(+4.45%)
Apr 17, 2006 6.900 7.000 6.870 6.960 3,341 +0.01(+0.14%)
Apr 13, 2006 6.540 7.190 6.470 6.950 17,923 +0.41(+6.27%)
Apr 12, 2006 6.530 6.560 6.420 6.540 21,600 -0.04(-0.61%)
Apr 11, 2006 6.400 6.580 6.360 6.580 7,701 +0.22(+3.46%)
Apr 10, 2006 6.400 6.480 6.360 6.360 9,574 -0.04(-0.63%)
Apr 07, 2006 6.400 6.400 6.400 6.400 130 -0.04(-0.62%)
Apr 06, 2006 6.350 6.440 6.350 6.440 2,400 +0.06(+0.94%)
Apr 05, 2006 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Apr 04, 2006 6.430 6.430 6.370 6.380 600 +0.00(+0.00%)
Apr 03, 2006 6.110 6.380 6.110 6.380 4,996 +0.08(+1.27%)
Mar 31, 2006 6.270 6.300 6.270 6.300 600 -0.03(-0.47%)
Mar 30, 2006 6.110 6.330 6.110 6.330 4,749 +0.10(+1.61%)
Mar 29, 2006 6.280 6.360 6.210 6.230 6,750 -0.01(-0.16%)
Mar 28, 2006 6.399 6.399 6.240 6.240 3,000 +0.04(+0.65%)
Mar 27, 2006 6.240 6.270 6.200 6.200 40,400 -0.10(-1.59%)
Mar 24, 2006 6.300 6.300 6.300 6.300 1,000 +0.02(+0.32%)
Mar 23, 2006 6.350 6.350 6.240 6.280 12,100 -0.17(-2.64%)
Mar 22, 2006 6.400 6.540 6.400 6.450 1,600 +0.05(+0.78%)
Mar 21, 2006 6.380 6.490 6.300 6.400 6,700 +0.03(+0.47%)
Mar 20, 2006 6.370 6.490 6.320 6.370 9,400 -0.02(-0.31%)
Mar 17, 2006 6.270 6.460 6.260 6.390 5,542 +0.14(+2.24%)
Mar 16, 2006 6.260 6.400 6.150 6.250 20,544 +0.05(+0.81%)
Mar 15, 2006 6.250 6.400 6.200 6.200 45,459 -0.05(-0.80%)
Mar 14, 2006 6.360 6.530 6.160 6.250 20,135 -0.05(-0.79%)
Mar 13, 2006 6.380 6.520 6.260 6.300 25,414 -0.04(-0.63%)
Mar 10, 2006 6.400 6.600 6.310 6.340 10,652 -0.04(-0.63%)
Mar 09, 2006 6.420 6.530 6.260 6.380 7,500 +0.12(+1.92%)
Mar 08, 2006 6.440 6.440 6.120 6.260 71,742 -0.02(-0.32%)
Mar 07, 2006 6.480 6.480 6.110 6.280 31,644 -0.21(-3.24%)
Mar 06, 2006 6.420 6.550 6.420 6.490 7,400 -0.08(-1.22%)
Mar 03, 2006 6.380 6.590 6.380 6.570 7,825 +0.21(+3.30%)
Mar 02, 2006 6.390 6.540 6.360 6.360 2,700 +0.00(+0.00%)
Mar 01, 2006 6.360 6.360 6.270 6.360 3,700 +0.06(+0.95%)
Feb 28, 2006 6.300 6.440 6.210 6.300 20,506 +0.00(+0.00%)
Feb 27, 2006 6.540 6.710 6.210 6.300 48,847 -0.21(-3.23%)
Feb 24, 2006 6.700 6.700 6.460 6.510 2,801 -0.10(-1.51%)
Feb 23, 2006 6.460 6.690 6.460 6.610 5,900 +0.18(+2.80%)
Feb 22, 2006 6.360 6.550 6.360 6.430 7,040 +0.08(+1.26%)
Feb 21, 2006 6.350 6.390 6.330 6.350 54,035 -0.04(-0.63%)
Feb 17, 2006 6.450 6.450 6.279 6.390 11,425 -0.06(-0.93%)
Feb 16, 2006 6.700 6.700 6.400 6.450 11,800 -0.14(-2.15%)
Feb 15, 2006 6.380 7.180 6.340 6.592 17,286 -0.18(-2.63%)
Feb 14, 2006 6.460 6.770 6.460 6.770 3,037 +0.27(+4.15%)
Feb 13, 2006 6.450 6.700 6.450 6.500 6,900 +0.14(+2.15%)
Feb 10, 2006 6.250 6.450 6.250 6.364 3,700 +0.05(+0.85%)
Feb 09, 2006 6.470 6.510 6.310 6.310 3,300 -0.19(-2.92%)
Feb 08, 2006 6.230 6.710 6.180 6.500 5,250 +0.27(+4.33%)
Feb 07, 2006 6.110 6.230 6.070 6.230 3,078 +0.05(+0.81%)
Feb 06, 2006 6.080 6.200 6.080 6.180 1,150 +0.05(+0.82%)
Feb 03, 2006 6.100 6.150 5.940 6.130 4,344 +0.09(+1.49%)
Feb 02, 2006 6.070 6.200 6.040 6.040 5,617 -0.03(-0.49%)
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.