Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2013 1.590 1.590 1.520 1.579 10,040 -0.01(-0.69%)
May 30, 2013 1.610 1.610 1.590 1.590 0 -0.05(-3.05%)
May 29, 2013 1.640 1.644 1.587 1.640 11,165 +0.02(+1.36%)
May 28, 2013 1.570 1.700 1.520 1.618 3,255 +0.05(+3.06%)
May 24, 2013 1.560 1.631 1.560 1.570 0 +0.03(+1.95%)
May 23, 2013 1.540 1.640 1.540 1.540 0 -0.02(-1.28%)
May 22, 2013 1.480 1.560 1.480 1.560 0 +0.09(+6.12%)
May 21, 2013 1.490 1.490 1.410 1.470 0 -0.01(-0.68%)
May 20, 2013 1.400 1.490 1.400 1.480 0 +0.11(+7.79%)
May 17, 2013 1.371 1.373 1.370 1.373 0 +0.00(+0.15%)
May 16, 2013 1.450 1.450 1.371 1.371 9,321 -0.01(-0.72%)
May 15, 2013 1.360 1.400 1.340 1.381 0 -0.04(-3.09%)
May 13, 2013 1.490 1.490 1.425 1.425 0 -0.06(-4.36%)
May 10, 2013 1.420 1.500 1.411 1.490 0 +0.03(+2.05%)
May 09, 2013 1.400 1.480 1.360 1.460 0 +0.10(+7.35%)
May 08, 2013 1.370 1.426 1.360 1.360 0 -0.02(-1.52%)
May 07, 2013 1.430 1.432 1.364 1.381 0 -0.05(-3.43%)
May 06, 2013 1.420 1.430 1.380 1.430 0 +0.02(+1.13%)
May 03, 2013 1.560 1.560 1.400 1.414 0 -0.05(-3.15%)
May 02, 2013 1.460 1.460 1.460 1.460 0 -0.00(-0.21%)
May 01, 2013 1.463 1.463 1.463 1.463 0 -0.04(-2.46%)
Apr 30, 2013 1.540 1.540 1.500 1.500 0 -0.04(-2.60%)
Apr 29, 2013 1.486 1.550 1.486 1.540 10,149 +0.06(+4.05%)
Apr 26, 2013 1.510 1.510 1.480 1.480 1,155 -0.02(-1.33%)
Apr 25, 2013 1.490 1.500 1.490 1.500 0 +0.02(+1.35%)
Apr 24, 2013 1.460 1.480 1.460 1.480 0 +0.03(+2.07%)
Apr 22, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Apr 19, 2013 1.410 1.430 1.410 1.410 628 -0.07(-5.04%)
Apr 18, 2013 1.530 1.530 1.400 1.485 11,012 +0.02(+1.71%)
Apr 17, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 16, 2013 1.410 1.450 1.410 1.450 6,100 +0.03(+2.11%)
Apr 15, 2013 1.420 1.420 1.420 1.420 3,000 +0.02(+1.43%)
Apr 12, 2013 1.400 1.420 1.400 1.400 24,089 -0.08(-5.47%)
Apr 11, 2013 1.400 1.481 1.400 1.481 5,100 +0.03(+2.14%)
Apr 10, 2013 1.400 1.450 1.400 1.450 5,680 +0.00(+0.00%)
Apr 09, 2013 1.470 1.500 1.400 1.450 5,983 -0.01(-0.68%)
Apr 08, 2013 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Apr 05, 2013 1.450 1.480 1.440 1.450 14,816 +0.00(+0.00%)
Apr 04, 2013 1.560 1.560 1.450 1.450 9,771 -0.11(-7.05%)
Apr 01, 2013 1.560 1.560 1.560 1.560 1,200 -0.08(-4.73%)
Mar 28, 2013 1.637 1.637 1.637 1.637 100 +0.09(+5.65%)
Mar 27, 2013 1.522 1.550 1.522 1.550 1,200 +0.10(+6.90%)
Mar 26, 2013 1.450 1.450 1.450 1.450 100 -0.00(-0.01%)
Mar 25, 2013 1.450 1.453 1.450 1.450 820 -0.02(-1.36%)
Mar 22, 2013 1.450 1.520 1.450 1.470 2,185 -0.05(-3.28%)
Mar 21, 2013 1.500 1.530 1.500 1.520 10,900 +0.02(+1.33%)
Mar 20, 2013 1.460 1.500 1.450 1.500 2,800 -0.00(-0.09%)
Mar 19, 2013 1.500 1.501 1.500 1.501 1,000 -0.03(-1.86%)
Mar 18, 2013 1.500 1.530 1.500 1.530 2,225 +0.04(+2.68%)
Mar 15, 2013 1.500 1.500 1.490 1.490 5,757 -0.01(-1.00%)
Mar 13, 2013 1.500 1.505 1.505 1.505 3,400 -0.03(-1.63%)
Mar 12, 2013 1.530 1.530 1.530 1.530 125 -0.01(-0.84%)
Mar 11, 2013 1.500 1.570 1.500 1.543 966 +0.01(+0.85%)
Mar 08, 2013 1.520 1.530 1.520 1.530 1,668 +0.03(+2.00%)
Mar 07, 2013 1.536 1.536 1.450 1.500 3,070 -0.11(-6.83%)
Mar 05, 2013 1.610 1.610 1.610 1.610 100 -0.02(-1.22%)
Mar 04, 2013 1.520 1.630 1.500 1.630 1,700 +0.09(+5.84%)
Mar 01, 2013 1.550 1.550 1.500 1.540 9,558 -0.02(-1.28%)
Feb 28, 2013 1.600 1.600 1.560 1.560 800 -0.13(-7.69%)
Feb 26, 2013 1.690 1.690 1.690 1.690 0 +0.10(+6.09%)
Feb 25, 2013 1.640 1.749 1.560 1.593 7,296 +0.03(+2.12%)
Feb 22, 2013 1.660 1.664 1.532 1.560 12,300 -0.10(-6.02%)
Feb 21, 2013 1.660 1.660 1.660 1.660 400 -0.04(-2.35%)
Feb 20, 2013 1.670 1.710 1.670 1.700 2,110 +0.05(+3.03%)
Feb 19, 2013 1.700 1.754 1.566 1.650 20,230 -0.15(-8.33%)
Feb 15, 2013 1.770 1.800 1.750 1.800 12,200 +0.00(+0.00%)
Feb 14, 2013 1.800 1.840 1.748 1.800 29,912 +0.06(+3.45%)
Feb 13, 2013 1.600 1.740 1.600 1.740 13,120 +0.14(+8.75%)
Feb 12, 2013 1.600 1.605 1.600 1.600 3,416 +0.00(+0.00%)
Feb 11, 2013 1.568 1.650 1.500 1.600 5,625 +0.09(+5.96%)
Feb 08, 2013 1.702 1.702 1.401 1.510 17,534 -0.19(-11.18%)
Feb 07, 2013 1.680 1.710 1.680 1.700 566 +0.00(+0.15%)
Feb 06, 2013 1.610 1.698 1.600 1.698 6,600 -0.01(-0.61%)
Feb 04, 2013 1.700 1.708 1.610 1.708 6,569 -0.00(-0.12%)
Feb 01, 2013 1.720 1.720 1.710 1.710 200 -0.03(-1.59%)
Jan 31, 2013 1.750 1.780 1.680 1.738 20,692 -0.03(-1.83%)
Jan 30, 2013 1.680 1.780 1.680 1.770 34,626 +0.07(+4.12%)
Jan 29, 2013 1.700 1.840 1.692 1.700 47,805 +0.01(+0.59%)
Jan 28, 2013 1.610 1.690 1.590 1.690 25,066 +0.09(+5.62%)
Jan 25, 2013 1.540 1.600 1.540 1.600 18,440 +0.06(+3.90%)
Jan 24, 2013 1.450 1.540 1.450 1.540 7,638 +0.04(+2.66%)
Jan 22, 2013 1.480 1.500 1.500 1.500 8,300 +0.01(+0.51%)
Jan 18, 2013 1.410 1.530 1.400 1.492 8,720 +0.09(+6.61%)
Jan 17, 2013 1.365 1.514 1.360 1.400 19,094 -0.06(-4.27%)
Jan 16, 2013 1.450 1.480 1.450 1.462 2,725 +0.06(+4.46%)
Jan 15, 2013 1.550 1.550 1.340 1.400 23,139 -0.10(-6.67%)
Jan 14, 2013 1.500 1.549 1.481 1.500 7,731 +0.00(+0.07%)
Jan 11, 2013 1.500 1.500 1.470 1.499 5,260 +0.01(+0.52%)
Jan 10, 2013 1.500 1.520 1.480 1.491 24,546 +0.02(+1.44%)
Jan 09, 2013 1.470 1.480 1.450 1.470 4,990 +0.02(+1.38%)
Jan 08, 2013 1.410 1.470 1.320 1.450 22,467 +0.11(+8.21%)
Jan 07, 2013 1.290 1.350 1.265 1.340 8,515 +0.04(+3.08%)
Jan 04, 2013 1.290 1.300 1.250 1.300 4,340 +0.07(+5.69%)
Jan 03, 2013 1.320 1.330 1.200 1.230 12,745 -0.10(-7.52%)
Jan 02, 2013 1.320 1.360 1.320 1.330 5,589 -0.03(-2.21%)
Dec 31, 2012 1.310 1.360 1.200 1.360 42,897 +0.09(+7.09%)
Dec 28, 2012 1.130 1.270 1.130 1.270 2,860 +0.04(+3.24%)
Dec 27, 2012 1.350 1.350 1.180 1.230 30,341 -0.12(-8.88%)
Dec 26, 2012 1.250 1.350 1.244 1.350 4,500 +0.12(+9.76%)
Dec 24, 2012 1.210 1.250 1.200 1.230 11,300 -0.01(-1.05%)
Dec 21, 2012 1.240 1.250 1.180 1.243 7,786 +0.06(+5.34%)
Dec 20, 2012 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Dec 19, 2012 1.280 1.300 1.170 1.210 8,230 +0.06(+5.22%)
Dec 18, 2012 1.150 1.230 1.150 1.150 300 +0.02(+1.77%)
Dec 17, 2012 1.130 1.130 1.130 1.130 3,500 -0.02(-1.57%)
Dec 14, 2012 1.160 1.180 1.130 1.148 5,500 +0.02(+1.59%)
Dec 13, 2012 1.163 1.270 1.130 1.130 33,345 -0.05(-4.24%)
Dec 12, 2012 1.180 1.180 1.150 1.180 6,025 -0.02(-1.67%)
Dec 11, 2012 1.258 1.258 1.180 1.200 2,575 +0.03(+2.56%)
Dec 10, 2012 1.180 1.181 1.150 1.170 2,600 -0.03(-2.50%)
Dec 07, 2012 1.180 1.200 1.180 1.200 5,100 +0.05(+4.35%)
Dec 04, 2012 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Nov 30, 2012 1.120 1.180 1.120 1.180 9,958 +0.04(+3.51%)
Nov 29, 2012 1.120 1.140 1.120 1.140 839 +0.01(+0.80%)
Nov 28, 2012 1.110 1.131 1.110 1.131 400 +0.03(+2.82%)
Nov 26, 2012 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Nov 20, 2012 1.110 1.100 1.100 1.100 3,900 -0.01(-0.90%)
Nov 19, 2012 1.110 1.120 1.110 1.110 9,338 +0.00(+0.00%)
Nov 16, 2012 1.120 1.120 1.110 1.110 1,100 +0.00(+0.00%)
Nov 15, 2012 1.110 1.110 1.110 1.110 105 -0.01(-0.89%)
Nov 13, 2012 1.120 1.120 1.120 1.120 400 +0.00(+0.00%)
Nov 12, 2012 1.150 1.160 1.120 1.120 16,049 -0.03(-2.61%)
Nov 09, 2012 1.150 1.150 1.150 1.150 5,000 -0.03(-2.54%)
Nov 08, 2012 1.200 1.200 1.150 1.180 7,400 -0.05(-4.07%)
Nov 07, 2012 1.200 1.240 1.200 1.230 11,600 +0.06(+5.13%)
Nov 05, 2012 1.220 1.170 1.170 1.170 1,200 -0.02(-1.81%)
Nov 02, 2012 1.192 1.192 1.192 1.192 200 -0.05(-3.77%)
Nov 01, 2012 1.190 1.240 1.190 1.238 2,500 +0.08(+6.75%)
Oct 31, 2012 1.220 1.220 1.160 1.160 6,500 -0.05(-4.13%)
Oct 26, 2012 1.170 1.210 1.210 1.210 13,000 +0.01(+0.83%)
Oct 25, 2012 1.210 1.210 1.200 1.200 3,000 -0.01(-0.83%)
Oct 24, 2012 1.212 1.260 1.120 1.210 15,300 -0.01(-0.82%)
Oct 23, 2012 1.330 1.330 1.200 1.220 13,454 -0.03(-2.40%)
Oct 19, 2012 1.260 1.260 1.250 1.250 1,000 +0.00(+0.00%)
Oct 18, 2012 1.300 1.320 1.250 1.250 17,364 -0.04(-2.97%)
Oct 16, 2012 1.280 1.288 1.288 1.288 2,000 +0.01(+0.64%)
Oct 15, 2012 1.260 1.285 1.250 1.280 6,300 -0.04(-3.03%)
Oct 12, 2012 1.310 1.320 1.300 1.320 5,213 +0.00(+0.01%)
Oct 11, 2012 1.280 1.340 1.280 1.320 11,157 +0.09(+7.31%)
Oct 10, 2012 1.290 1.290 1.230 1.230 3,060 -0.03(-2.38%)
Oct 09, 2012 1.250 1.340 1.250 1.260 5,840 -0.04(-3.08%)
Oct 08, 2012 1.300 1.300 1.300 1.300 6,000 +0.03(+2.36%)
Oct 05, 2012 1.270 1.314 1.250 1.270 5,371 +0.01(+0.79%)
Oct 04, 2012 1.300 1.340 1.240 1.260 2,866 -0.10(-7.35%)
Oct 03, 2012 1.240 1.360 1.240 1.360 202 +0.07(+5.42%)
Oct 02, 2012 1.350 1.350 1.230 1.290 6,976 -0.06(-4.44%)
Oct 01, 2012 1.290 1.370 1.280 1.350 39,579 +0.05(+3.85%)
Sep 28, 2012 1.290 1.300 1.290 1.300 1,500 -0.01(-0.76%)
Sep 27, 2012 1.290 1.310 1.237 1.310 1,292 +0.02(+1.55%)
Sep 26, 2012 1.150 1.290 1.150 1.290 10,200 +0.14(+12.17%)
Sep 25, 2012 1.160 1.160 1.150 1.150 12,400 -0.03(-2.54%)
Sep 24, 2012 1.200 1.230 1.180 1.180 63,220 +0.00(+0.00%)
Sep 21, 2012 1.210 1.230 1.180 1.180 25,343 -0.03(-2.48%)
Sep 19, 2012 1.210 1.210 1.210 1.210 2,700 -0.04(-3.20%)
Sep 18, 2012 1.260 1.281 1.170 1.250 6,500 +0.00(+0.00%)
Sep 17, 2012 1.300 1.330 1.243 1.250 68,284 +0.04(+3.31%)
Sep 14, 2012 1.170 1.220 1.170 1.210 17,991 +0.00(+0.00%)
Sep 13, 2012 1.210 1.210 1.200 1.210 5,000 -0.02(-1.63%)
Sep 12, 2012 1.250 1.250 1.210 1.230 6,450 +0.01(+0.82%)
Sep 11, 2012 1.220 1.220 1.220 1.220 3,500 +0.00(+0.00%)
Sep 10, 2012 1.200 1.250 1.200 1.220 7,400 -0.04(-3.17%)
Sep 07, 2012 1.280 1.280 1.200 1.260 21,045 -0.05(-3.51%)
Sep 06, 2012 1.250 1.310 1.250 1.306 800 +0.04(+2.82%)
Sep 05, 2012 1.340 1.340 1.260 1.270 23,300 +0.01(+0.79%)
Sep 04, 2012 1.310 1.310 1.260 1.260 38,787 +0.01(+0.81%)
Aug 31, 2012 1.250 1.380 1.250 1.250 15,759 -0.02(-1.57%)
Aug 30, 2012 1.280 1.300 1.250 1.270 34,967 -0.07(-5.31%)
Aug 29, 2012 1.280 1.386 1.260 1.341 1,898 +0.04(+3.17%)
Aug 27, 2012 1.320 1.400 1.250 1.300 26,853 -0.06(-4.13%)
Aug 24, 2012 1.380 1.380 1.250 1.356 7,050 +0.02(+1.50%)
Aug 23, 2012 1.400 1.400 1.270 1.336 12,149 -0.06(-4.57%)
Aug 22, 2012 1.360 1.410 1.340 1.400 39,202 +0.09(+6.87%)
Aug 21, 2012 1.390 1.450 1.270 1.310 68,114 -0.04(-2.96%)
Aug 20, 2012 1.080 1.400 1.010 1.350 41,502 +0.27(+25.00%)
Aug 17, 2012 1.160 1.160 1.050 1.080 75,928 -0.18(-14.45%)
Aug 16, 2012 1.150 1.290 1.095 1.262 98,799 +0.17(+15.82%)
Aug 15, 2012 1.070 1.140 1.050 1.090 88,613 +0.04(+3.81%)
Aug 14, 2012 1.080 1.080 0.9900 1.050 100,091 +0.01(+0.96%)
Aug 13, 2012 1.010 1.040 0.9900 1.040 67,545 +0.03(+2.97%)
Aug 10, 2012 1.010 1.040 1.010 1.010 2,082 +0.01(+1.00%)
Aug 09, 2012 1.000 1.023 1.000 1.000 26,481 +0.00(+0.00%)
Aug 08, 2012 1.050 1.050 1.000 1.000 1,360 +0.00(+0.00%)
Aug 07, 2012 1.020 1.020 1.000 1.000 4,544 +0.00(+0.00%)
Aug 06, 2012 1.000 1.130 0.9999 1.000 42,447 -0.14(-12.28%)
Aug 03, 2012 1.150 1.150 1.030 1.140 6,276 +0.04(+3.64%)
Aug 02, 2012 1.080 1.100 1.080 1.100 12,600 +0.08(+7.84%)
Aug 01, 2012 1.050 1.050 1.020 1.020 7,943 -0.00(-0.05%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.