Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bassett Furniture (NQ: BSET )

14.16 -0.48 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2013 8.924 8.968 8.752 8.892 0 -0.08(-0.92%)
Oct 30, 2013 9.508 9.508 8.911 8.975 44,417 -0.47(-4.98%)
Oct 29, 2013 9.432 9.521 9.311 9.445 0 +0.03(+0.27%)
Oct 28, 2013 9.718 9.762 9.400 9.419 0 -0.30(-3.14%)
Oct 25, 2013 9.470 9.769 9.305 9.724 0 +0.28(+2.96%)
Oct 24, 2013 9.483 9.518 9.369 9.445 28,041 -0.01(-0.13%)
Oct 23, 2013 9.369 9.574 9.369 9.458 0 +0.04(+0.40%)
Oct 22, 2013 9.362 9.578 9.350 9.419 59,244 +0.11(+1.23%)
Oct 21, 2013 9.350 9.388 9.223 9.305 91,084 -0.02(-0.20%)
Oct 18, 2013 9.362 9.470 9.216 9.324 95,824 +0.04(+0.48%)
Oct 17, 2013 9.121 9.356 9.064 9.280 41,565 +0.09(+0.97%)
Oct 16, 2013 9.184 9.242 9.070 9.191 22,156 +0.11(+1.26%)
Oct 15, 2013 9.261 9.356 9.070 9.076 26,996 -0.25(-2.66%)
Oct 14, 2013 9.292 9.419 9.280 9.324 24,478 -0.03(-0.34%)
Oct 11, 2013 9.172 9.496 9.172 9.356 0 +0.18(+1.94%)
Oct 10, 2013 9.286 9.356 9.121 9.178 25,807 +0.03(+0.35%)
Oct 09, 2013 9.108 9.311 9.032 9.146 38,802 +0.11(+1.19%)
Oct 08, 2013 9.057 9.140 8.968 9.038 68,016 -0.02(-0.21%)
Oct 07, 2013 9.184 9.273 9.013 9.057 0 -0.16(-1.72%)
Oct 04, 2013 9.324 9.477 9.216 9.216 0 -0.07(-0.75%)
Oct 03, 2013 10.13 10.13 9.070 9.286 0 -0.90(-8.85%)
Oct 02, 2013 10.18 10.45 10.14 10.19 38,146 -0.08(-0.74%)
Oct 01, 2013 10.31 10.38 10.18 10.26 18,299 -0.02(-0.18%)
Sep 30, 2013 10.19 10.35 9.959 10.28 0 +0.10(+0.93%)
Sep 27, 2013 10.07 10.40 10.07 10.19 0 -0.04(-0.43%)
Sep 26, 2013 10.16 10.25 10.04 10.23 22,701 +0.07(+0.69%)
Sep 25, 2013 10.16 10.16 10.02 10.16 48,243 +0.00(+0.00%)
Sep 24, 2013 10.18 10.28 10.13 10.16 27,500 +0.00(+0.00%)
Sep 23, 2013 10.14 10.20 10.09 10.16 31,584 +0.00(+0.00%)
Sep 20, 2013 10.15 10.26 10.08 10.16 0 +0.03(+0.31%)
Sep 19, 2013 10.01 10.13 9.959 10.13 0 +0.14(+1.40%)
Sep 18, 2013 9.985 10.06 9.762 9.991 0 -0.06(-0.63%)
Sep 17, 2013 9.883 10.08 9.870 10.05 0 +0.17(+1.74%)
Sep 16, 2013 9.845 10.11 9.813 9.883 0 +0.04(+0.39%)
Sep 13, 2013 9.870 9.966 9.750 9.845 0 +0.00(+0.00%)
Sep 12, 2013 9.915 9.928 9.769 9.845 0 +0.06(+0.65%)
Sep 11, 2013 9.731 10.02 9.731 9.781 0 -0.01(-0.06%)
Sep 10, 2013 9.534 9.832 9.534 9.788 28,243 +0.32(+3.35%)
Sep 09, 2013 9.083 9.572 9.051 9.470 0 +0.36(+3.90%)
Sep 06, 2013 9.229 9.350 9.064 9.115 0 -0.03(-0.35%)
Sep 05, 2013 9.032 9.324 9.032 9.146 0 +0.13(+1.48%)
Sep 04, 2013 9.032 9.051 8.816 9.013 0 -0.07(-0.77%)
Sep 03, 2013 8.841 9.121 8.797 9.083 0 +0.30(+3.47%)
Aug 30, 2013 9.273 9.311 8.765 8.778 0 -0.47(-5.08%)
Aug 29, 2013 9.242 9.458 9.242 9.248 28,851 -0.10(-1.09%)
Aug 28, 2013 9.458 9.483 9.280 9.350 0 -0.02(-0.20%)
Aug 27, 2013 9.534 9.699 9.337 9.369 66,764 -0.32(-3.34%)
Aug 26, 2013 9.724 9.794 9.572 9.693 0 -0.03(-0.26%)
Aug 23, 2013 10.16 10.16 9.677 9.718 0 -0.44(-4.32%)
Aug 22, 2013 9.959 10.19 9.540 10.16 25,521 +0.20(+1.98%)
Aug 21, 2013 9.750 9.978 9.673 9.959 0 +0.24(+2.42%)
Aug 20, 2013 9.743 9.891 9.546 9.724 24,019 +0.03(+0.33%)
Aug 19, 2013 9.705 10.01 9.661 9.693 74,052 +0.03(+0.26%)
Aug 16, 2013 9.496 9.813 9.496 9.667 0 +0.09(+0.93%)
Aug 15, 2013 9.928 10.17 9.496 9.578 44,138 -0.48(-4.80%)
Aug 14, 2013 10.28 10.28 10.06 10.06 21,086 -0.23(-2.22%)
Aug 13, 2013 10.25 10.29 10.18 10.29 29,805 +0.04(+0.43%)
Aug 12, 2013 10.19 10.33 10.08 10.25 18,078 -0.03(-0.25%)
Aug 09, 2013 10.50 10.50 10.19 10.27 13,380 -0.28(-2.64%)
Aug 08, 2013 10.25 10.64 10.06 10.55 57,614 +0.37(+3.67%)
Aug 07, 2013 10.52 10.54 10.11 10.18 31,322 -0.41(-3.83%)
Aug 06, 2013 10.83 10.83 10.57 10.58 30,194 -0.20(-1.88%)
Aug 05, 2013 10.45 10.99 10.45 10.78 41,771 +0.34(+3.21%)
Aug 02, 2013 10.17 10.51 10.17 10.45 88,044 +0.23(+2.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.