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 )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 11.04 11.04 10.14 10.58 84,310 -0.21(-1.91%)
Apr 29, 2002 11.21 11.21 10.67 10.78 59,114 -0.03(-0.24%)
Apr 26, 2002 10.58 10.95 10.58 10.81 122,298 +0.15(+1.40%)
Apr 25, 2002 10.94 11.22 10.58 10.66 26,165 -0.40(-3.60%)
Apr 24, 2002 11.16 11.17 10.58 11.06 31,398 +0.28(+2.64%)
Apr 23, 2002 10.67 10.77 10.58 10.77 45,159 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.76 30,816 -0.28(-2.57%)
Apr 19, 2002 10.91 11.23 10.78 11.05 35,468 +0.13(+1.19%)
Apr 18, 2002 10.96 11.22 10.84 10.92 78,689 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.96 31,204 +0.18(+1.67%)
Apr 16, 2002 10.68 11.21 10.47 10.78 41,476 -0.05(-0.48%)
Apr 15, 2002 10.91 10.99 10.63 10.84 31,398 -0.05(-0.43%)
Apr 12, 2002 10.96 10.96 10.50 10.88 40,120 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.46 10.47 18,218 -0.49(-4.51%)
Apr 10, 2002 10.32 10.96 10.32 10.96 61,633 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,715 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,751 -0.11(-1.00%)
Apr 05, 2002 10.83 10.96 10.50 10.84 64,928 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,064 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.47 10.84 19,381 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.47 18,800 +0.00(+0.00%)
Apr 01, 2002 10.47 10.69 10.47 10.47 22,288 -0.10(-0.98%)
Mar 29, 2002 10.42 10.78 10.42 10.58 115,514 +0.00(+0.00%)
Mar 28, 2002 10.42 10.78 10.42 10.58 114,545 -0.26(-2.38%)
Mar 27, 2002 10.44 11.04 10.29 10.84 92,838 +0.39(+3.70%)
Mar 26, 2002 10.11 10.45 10.06 10.45 88,961 +0.26(+2.53%)
Mar 25, 2002 10.10 10.22 10.06 10.19 101,947 +0.13(+1.28%)
Mar 22, 2002 10.11 10.23 10.01 10.06 64,734 -0.15(-1.51%)
Mar 21, 2002 10.15 10.26 10.06 10.22 55,043 -0.07(-0.65%)
Mar 20, 2002 10.09 10.29 9.793 10.28 53,880 -0.04(-0.35%)
Mar 19, 2002 10.32 10.32 9.933 10.32 36,243 +0.03(+0.25%)
Mar 18, 2002 10.47 10.47 10.23 10.29 211,066 +0.00(+0.00%)
Mar 15, 2002 10.10 10.36 10.10 10.29 55,819 -0.15(-1.48%)
Mar 14, 2002 10.32 10.47 10.22 10.45 119,003 +0.21(+2.02%)
Mar 13, 2002 10.52 10.78 10.08 10.24 377,748 +0.50(+5.14%)
Mar 12, 2002 9.623 9.880 9.623 9.741 19,381 -0.21(-2.13%)
Mar 11, 2002 9.679 10.01 9.545 9.953 70,936 +0.10(+0.99%)
Mar 08, 2002 9.932 9.958 9.545 9.855 64,734 -0.02(-0.24%)
Mar 07, 2002 9.674 9.937 9.576 9.879 98,846 +0.21(+2.17%)
Mar 06, 2002 9.163 9.803 9.163 9.669 59,695 +0.46(+4.99%)
Mar 05, 2002 9.380 9.535 9.210 9.210 34,499 -0.12(-1.33%)
Mar 04, 2002 8.673 9.334 8.673 9.334 143,424 +0.36(+4.03%)
Mar 01, 2002 8.642 8.972 8.642 8.972 32,173 +0.10(+1.10%)
Feb 28, 2002 8.384 8.874 8.333 8.874 52,718 +0.61(+7.32%)
Feb 27, 2002 8.307 8.575 8.173 8.269 49,810 -0.50(-5.72%)
Feb 26, 2002 8.616 8.890 8.307 8.771 35,274 +0.08(+0.89%)
Feb 25, 2002 9.029 9.029 8.606 8.694 47,678 -0.12(-1.35%)
Feb 22, 2002 8.756 8.978 8.627 8.812 71,518 +0.04(+0.41%)
Feb 21, 2002 9.179 9.313 8.776 8.776 103,691 -0.35(-3.84%)
Feb 20, 2002 8.771 9.184 8.771 9.127 113,576 +0.22(+2.49%)
Feb 19, 2002 8.849 8.905 8.513 8.905 80,627 +0.15(+1.77%)
Feb 18, 2002 8.616 8.890 8.616 8.751 56,400 +0.00(+0.00%)
Feb 15, 2002 8.616 8.890 8.616 8.751 54,074 +0.13(+1.56%)
Feb 14, 2002 8.389 8.663 8.255 8.616 49,423 +0.23(+2.71%)
Feb 13, 2002 8.204 8.585 7.842 8.389 52,911 +0.18(+2.20%)
Feb 12, 2002 8.152 8.436 8.152 8.209 38,957 +0.06(+0.70%)
Feb 11, 2002 8.049 8.178 7.946 8.152 63,765 +0.10(+1.28%)
Feb 08, 2002 7.744 8.049 7.744 8.049 16,474 +0.29(+3.79%)
Feb 07, 2002 8.049 8.049 7.744 7.755 35,468 -0.06(-0.73%)
Feb 06, 2002 8.121 8.121 7.739 7.812 20,738 -0.30(-3.69%)
Feb 05, 2002 7.956 8.152 7.868 8.111 19,187 +0.24(+3.08%)
Feb 04, 2002 7.961 8.137 7.750 7.868 24,808 -0.15(-1.93%)
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.