Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Energy Services (NY: BAS )

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, 2019 1.770 2.080 1.733 1.910 915,700 +0.20(+11.70%)
May 30, 2019 1.660 1.710 1.580 1.710 728,675 +0.05(+3.01%)
May 29, 2019 1.650 1.670 1.580 1.660 335,569 +0.00(+0.00%)
May 28, 2019 1.780 1.780 1.650 1.660 553,126 -0.14(-7.78%)
May 24, 2019 1.780 1.910 1.640 1.800 672,600 +0.07(+4.05%)
May 23, 2019 1.950 1.990 1.720 1.730 480,899 -0.30(-14.78%)
May 22, 2019 2.130 2.140 1.970 2.030 437,446 -0.12(-5.58%)
May 21, 2019 2.340 2.400 2.140 2.150 260,503 -0.16(-6.93%)
May 20, 2019 2.430 2.500 2.280 2.310 252,606 -0.12(-4.94%)
May 17, 2019 2.650 2.670 2.320 2.430 709,000 -0.25(-9.33%)
May 16, 2019 2.530 2.880 2.520 2.680 381,422 +0.15(+5.93%)
May 15, 2019 2.600 2.680 2.520 2.530 111,069 -0.11(-4.17%)
May 14, 2019 2.600 2.800 2.450 2.640 324,479 +0.07(+2.72%)
May 13, 2019 2.750 2.755 2.520 2.570 315,346 -0.22(-7.89%)
May 10, 2019 2.710 2.910 2.440 2.790 681,200 +0.33(+13.41%)
May 09, 2019 2.480 2.500 2.330 2.460 516,844 -0.02(-0.81%)
May 08, 2019 2.610 2.680 2.450 2.480 257,084 -0.15(-5.70%)
May 07, 2019 2.520 2.640 2.450 2.630 409,495 +0.08(+3.14%)
May 06, 2019 2.580 2.650 2.500 2.550 264,633 -0.05(-1.92%)
May 03, 2019 2.600 2.760 2.530 2.600 599,800 +0.03(+1.17%)
May 02, 2019 2.540 2.620 2.440 2.570 676,016 +0.03(+1.18%)
May 01, 2019 2.520 2.710 2.400 2.540 636,717 +0.02(+0.79%)
Apr 30, 2019 2.930 2.930 2.500 2.520 549,926 -0.38(-13.10%)
Apr 29, 2019 2.890 2.990 2.780 2.900 351,907 +0.01(+0.35%)
Apr 26, 2019 3.010 3.010 2.810 2.890 330,900 -0.17(-5.56%)
Apr 25, 2019 3.140 3.160 3.050 3.060 199,102 -0.11(-3.47%)
Apr 24, 2019 3.410 3.410 3.010 3.170 395,990 -0.23(-6.76%)
Apr 23, 2019 3.380 3.490 3.270 3.400 189,857 +0.01(+0.29%)
Apr 22, 2019 3.200 3.470 3.140 3.390 342,189 +0.23(+7.28%)
Apr 18, 2019 3.190 3.350 3.105 3.160 252,700 -0.05(-1.56%)
Apr 17, 2019 3.280 3.420 3.190 3.210 345,643 -0.07(-2.13%)
Apr 16, 2019 3.170 3.320 3.020 3.280 314,678 +0.13(+4.13%)
Apr 15, 2019 3.380 3.380 3.140 3.150 200,403 -0.23(-6.80%)
Apr 12, 2019 3.250 3.430 3.070 3.380 517,200 +0.20(+6.29%)
Apr 11, 2019 3.380 3.410 3.150 3.180 550,055 -0.21(-6.19%)
Apr 10, 2019 3.630 3.630 3.300 3.390 354,782 -0.17(-4.78%)
Apr 09, 2019 3.690 3.740 3.450 3.560 387,015 -0.18(-4.81%)
Apr 08, 2019 3.710 3.900 3.710 3.740 338,332 +0.04(+1.08%)
Apr 05, 2019 3.500 3.740 3.435 3.700 336,100 +0.24(+6.94%)
Apr 04, 2019 3.630 3.630 3.440 3.460 298,647 -0.10(-2.81%)
Apr 03, 2019 3.710 3.770 3.510 3.560 306,375 -0.12(-3.26%)
Apr 02, 2019 3.750 3.810 3.670 3.680 264,337 -0.08(-2.13%)
Apr 01, 2019 3.850 3.850 3.700 3.760 401,621 -0.04(-1.05%)
Mar 29, 2019 4.050 4.090 3.750 3.800 632,700 -0.20(-5.00%)
Mar 28, 2019 4.150 4.160 3.980 4.000 501,201 -0.17(-4.08%)
Mar 27, 2019 4.400 4.480 4.130 4.170 276,696 -0.24(-5.44%)
Mar 26, 2019 4.400 4.530 4.350 4.410 107,042 +0.05(+1.15%)
Mar 25, 2019 4.600 4.600 4.250 4.360 206,748 -0.24(-5.22%)
Mar 22, 2019 4.630 4.680 4.275 4.600 365,900 -0.16(-3.36%)
Mar 21, 2019 4.860 4.950 4.740 4.760 294,453 -0.13(-2.66%)
Mar 20, 2019 4.870 5.050 4.710 4.890 333,216 -0.01(-0.20%)
Mar 19, 2019 4.950 5.170 4.830 4.900 487,096 +0.00(+0.00%)
Mar 18, 2019 4.600 4.920 4.470 4.900 563,827 +0.31(+6.75%)
Mar 15, 2019 4.310 4.620 4.170 4.590 790,500 +0.31(+7.24%)
Mar 14, 2019 4.390 4.490 4.260 4.280 243,138 -0.11(-2.51%)
Mar 13, 2019 4.080 4.445 4.060 4.390 390,113 +0.40(+10.03%)
Mar 12, 2019 3.900 4.090 3.880 3.990 151,277 +0.14(+3.64%)
Mar 11, 2019 3.920 4.190 3.580 3.850 411,483 -0.05(-1.28%)
Mar 08, 2019 3.900 3.920 3.770 3.900 127,400 -0.05(-1.27%)
Mar 07, 2019 4.250 4.290 3.934 3.950 201,473 -0.29(-6.84%)
Mar 06, 2019 4.360 4.380 4.180 4.240 220,892 -0.17(-3.85%)
Mar 05, 2019 4.580 4.630 4.390 4.410 289,929 -0.15(-3.29%)
Mar 04, 2019 4.940 4.986 4.460 4.560 198,055 -0.36(-7.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.