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 31, 2012 1.050 1.050 1.020 1.020 6,721 -0.03(-2.81%)
Jul 30, 2012 1.050 1.080 1.050 1.050 6,536 +0.05(+5.00%)
Jul 27, 2012 1.030 1.030 1.000 1.000 322 +0.00(+0.00%)
Jul 26, 2012 1.000 1.050 1.000 1.000 17,320 +0.00(+0.00%)
Jul 25, 2012 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jul 24, 2012 1.030 1.030 1.000 1.000 19,007 -0.05(-4.75%)
Jul 23, 2012 1.050 1.050 1.050 1.050 650 +0.04(+4.33%)
Jul 20, 2012 1.006 1.006 1.006 1.006 400 -0.04(-4.16%)
Jul 19, 2012 1.050 1.050 1.050 1.050 844 +0.00(+0.01%)
Jul 18, 2012 1.010 1.050 1.000 1.050 1,500 +0.05(+4.99%)
Jul 17, 2012 1.000 1.000 1.000 1.000 5,200 -0.02(-1.96%)
Jul 14, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 13, 2012 1.000 1.080 0.9893 1.020 46,611 +0.02(+2.00%)
Jul 12, 2012 1.000 1.050 0.9900 1.000 63,969 -0.01(-0.99%)
Jul 11, 2012 0.9899 1.050 0.9899 1.010 20,723 +0.06(+6.77%)
Jul 10, 2012 0.9700 0.9900 0.9400 0.9460 5,100 +0.01(+0.64%)
Jul 09, 2012 0.9000 0.9845 0.9000 0.9400 5,836 +0.04(+4.46%)
Jul 06, 2012 0.9000 0.9000 0.8951 0.8999 3,480 +0.02(+2.26%)
Jul 05, 2012 0.9000 0.9000 0.8800 0.8800 8,700 +0.02(+2.27%)
Jul 03, 2012 0.8605 0.8605 0.8605 0.8605 300 -0.13(-13.08%)
Jul 02, 2012 0.8100 0.9900 0.8100 0.9900 23,671 +0.09(+10.00%)
Jun 29, 2012 0.8999 0.9000 0.8378 0.9000 4,659 +0.08(+9.76%)
Jun 28, 2012 0.8300 0.8320 0.8200 0.8200 8,300 -0.03(-3.53%)
Jun 27, 2012 0.8300 0.8605 0.8300 0.8500 5,644 +0.02(+2.41%)
Jun 26, 2012 0.9000 0.9000 0.8215 0.8300 8,451 -0.07(-7.78%)
Jun 25, 2012 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+1.58%)
Jun 22, 2012 0.9000 0.9000 0.8551 0.8860 21,600 -0.01(-1.56%)
Jun 20, 2012 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jun 19, 2012 0.9000 0.9100 0.8999 0.9100 5,400 +0.07(+8.33%)
Jun 18, 2012 0.8700 0.9000 0.8400 0.8400 7,000 -0.04(-4.55%)
Jun 15, 2012 0.8800 0.8800 0.8800 0.8800 2,600 -0.02(-2.22%)
Jun 14, 2012 0.9000 0.9100 0.8999 0.9000 14,695 +0.00(+0.00%)
Jun 12, 2012 0.9500 0.9000 0.9000 0.9000 29,200 -0.09(-9.09%)
Jun 11, 2012 0.9900 0.9900 0.9700 0.9900 17,300 +0.00(+0.00%)
Jun 07, 2012 0.9900 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 06, 2012 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 05, 2012 0.9600 1.000 0.9200 1.000 9,700 +0.04(+4.17%)
Jun 04, 2012 1.000 1.000 0.9600 0.9600 800 -0.14(-12.72%)
Jun 01, 2012 1.100 1.100 1.070 1.100 5,999 -0.00(-0.01%)
May 31, 2012 1.110 1.130 1.050 1.100 4,800 -0.03(-2.74%)
May 30, 2012 1.100 1.180 1.100 1.131 13,365 +0.02(+1.88%)
May 29, 2012 1.120 1.120 1.110 1.110 5,900 +0.00(+0.01%)
May 25, 2012 1.160 1.160 1.110 1.110 2,600 -0.05(-4.72%)
May 24, 2012 1.173 1.279 1.165 1.165 13,300 +0.04(+4.02%)
May 23, 2012 1.110 1.120 1.100 1.120 3,300 +0.00(+0.00%)
May 22, 2012 1.132 1.132 1.120 1.120 4,575 +0.01(+0.90%)
May 21, 2012 1.190 1.190 1.110 1.110 9,503 -0.07(-5.69%)
May 18, 2012 1.180 1.180 1.140 1.177 13,068 +0.01(+0.60%)
May 17, 2012 1.110 1.170 1.110 1.170 4,190 +0.02(+1.74%)
May 15, 2012 1.110 1.150 1.150 1.150 6,400 +0.04(+3.60%)
May 14, 2012 1.150 1.150 1.100 1.110 14,400 -0.09(-7.50%)
May 11, 2012 1.170 1.200 1.120 1.200 12,861 -0.00(-0.21%)
May 10, 2012 1.230 1.240 1.202 1.202 14,100 -0.02(-1.43%)
May 09, 2012 1.200 1.249 1.200 1.220 25,929 +0.02(+1.68%)
May 08, 2012 1.230 1.230 1.160 1.200 7,625 -0.05(-4.01%)
May 07, 2012 1.170 1.250 1.170 1.250 5,870 +0.08(+6.84%)
May 04, 2012 1.210 1.240 1.170 1.170 7,149 -0.06(-4.88%)
May 03, 2012 1.290 1.290 1.230 1.230 8,000 -0.07(-5.38%)
May 02, 2012 1.300 1.300 1.300 1.300 2,660 -0.02(-1.89%)
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.