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 (%)
Sep 30, 2003 7.107 7.257 6.942 7.163 78,585 +0.22(+3.19%)
Sep 29, 2003 7.004 7.091 6.937 6.942 86,277 -0.05(-0.74%)
Sep 26, 2003 7.277 7.277 6.973 6.993 37,360 -0.12(-1.74%)
Sep 25, 2003 7.417 7.613 7.251 7.117 33,634 -0.30(-4.04%)
Sep 24, 2003 7.664 7.700 7.417 7.417 41,824 -0.25(-3.23%)
Sep 23, 2003 7.605 7.742 7.489 7.664 35,430 +0.04(+0.54%)
Sep 22, 2003 7.407 7.633 7.407 7.623 28,511 +0.21(+2.86%)
Sep 19, 2003 7.675 7.835 7.411 7.411 45,366 -0.06(-0.83%)
Sep 18, 2003 7.406 7.561 7.406 7.473 28,997 +0.01(+0.07%)
Sep 17, 2003 8.000 8.000 7.468 7.468 31,105 -0.25(-3.21%)
Sep 16, 2003 7.680 7.783 7.618 7.716 27,507 +0.01(+0.07%)
Sep 15, 2003 7.845 7.845 7.525 7.711 47,082 +0.21(+2.75%)
Sep 12, 2003 7.220 7.535 7.220 7.504 24,025 +0.33(+4.60%)
Sep 11, 2003 7.664 7.814 7.138 7.174 59,483 -0.49(-6.33%)
Sep 10, 2003 7.680 7.742 7.587 7.659 62,583 +0.04(+0.54%)
Sep 09, 2003 7.613 7.742 7.432 7.618 39,913 +0.08(+1.10%)
Sep 08, 2003 7.484 7.783 7.386 7.535 49,213 +0.13(+1.81%)
Sep 05, 2003 7.597 7.742 7.282 7.401 24,219 -0.29(-3.76%)
Sep 04, 2003 7.509 7.695 7.509 7.690 38,751 +0.21(+2.83%)
Sep 03, 2003 7.401 7.623 7.355 7.478 66,264 +0.08(+1.05%)
Sep 02, 2003 7.277 7.571 7.112 7.401 58,901 +0.25(+3.46%)
Aug 29, 2003 7.213 7.272 7.153 7.153 20,731 -0.03(-0.43%)
Aug 28, 2003 7.231 7.257 7.148 7.184 29,838 -0.05(-0.64%)
Aug 27, 2003 7.355 7.401 7.231 7.231 61,226 -0.07(-0.92%)
Aug 26, 2003 7.380 7.393 7.246 7.298 31,582 -0.06(-0.84%)
Aug 25, 2003 7.112 7.360 6.957 7.360 114,122 +0.24(+3.41%)
Aug 22, 2003 7.066 7.200 7.050 7.117 39,332 -0.03(-0.43%)
Aug 21, 2003 7.195 7.195 7.122 7.148 42,238 -0.06(-0.86%)
Aug 20, 2003 7.151 7.251 7.151 7.210 52,120 +0.01(+0.14%)
Aug 19, 2003 7.148 7.329 7.120 7.200 101,528 +0.08(+1.09%)
Aug 18, 2003 6.968 7.143 6.968 7.122 79,052 +0.05(+0.66%)
Aug 15, 2003 7.045 7.122 6.978 7.076 6,006 -0.04(-0.58%)
Aug 14, 2003 7.014 7.122 7.014 7.117 13,369 +0.02(+0.22%)
Aug 13, 2003 7.078 7.148 7.071 7.102 20,344 -0.03(-0.36%)
Aug 12, 2003 7.122 7.158 7.014 7.128 29,450 +0.06(+0.80%)
Aug 11, 2003 7.019 7.122 6.973 7.071 20,344 -0.01(-0.15%)
Aug 08, 2003 7.045 7.097 6.988 7.081 10,269 +0.02(+0.22%)
Aug 07, 2003 6.895 7.169 6.895 7.066 34,294 +0.12(+1.71%)
Aug 06, 2003 6.854 7.004 6.771 6.947 53,864 +0.08(+1.20%)
Aug 05, 2003 6.885 6.942 6.838 6.864 31,775 +0.03(+0.38%)
Aug 04, 2003 6.968 6.978 6.813 6.838 43,013 -0.18(-2.57%)
Aug 01, 2003 7.086 7.122 6.968 7.019 35,844 -0.07(-1.02%)
Jul 31, 2003 7.174 7.174 7.091 7.091 8,912 -0.03(-0.43%)
Jul 30, 2003 7.068 7.158 6.968 7.122 57,739 -0.01(-0.07%)
Jul 29, 2003 7.173 7.173 6.973 7.128 36,426 +0.04(+0.58%)
Jul 28, 2003 6.968 7.215 6.968 7.086 42,045 +0.05(+0.66%)
Jul 25, 2003 6.916 7.071 6.864 7.040 72,658 +0.20(+2.94%)
Jul 24, 2003 7.179 7.303 6.766 6.838 127,491 -0.34(-4.74%)
Jul 23, 2003 7.401 7.401 7.024 7.179 42,432 -0.15(-2.04%)
Jul 22, 2003 7.304 7.437 7.184 7.329 36,038 -0.04(-0.56%)
Jul 21, 2003 7.189 7.370 6.937 7.370 76,727 +0.13(+1.78%)
Jul 18, 2003 7.246 7.266 7.189 7.241 13,756 +0.06(+0.86%)
Jul 17, 2003 7.303 7.303 7.169 7.179 29,063 -0.12(-1.63%)
Jul 16, 2003 7.389 7.530 7.298 7.298 59,289 -0.14(-1.87%)
Jul 15, 2003 7.561 7.561 7.375 7.437 45,920 -0.12(-1.64%)
Jul 14, 2003 7.386 7.564 7.386 7.561 25,382 +0.02(+0.27%)
Jul 11, 2003 7.571 7.638 7.380 7.540 21,313 -0.03(-0.41%)
Jul 10, 2003 7.644 7.664 7.401 7.571 55,220 -0.07(-0.95%)
Jul 09, 2003 7.422 7.644 7.401 7.644 51,151 +0.21(+2.85%)
Jul 08, 2003 7.406 7.494 7.174 7.432 44,951 +0.08(+1.12%)
Jul 07, 2003 7.148 7.370 7.117 7.349 44,176 +0.33(+4.71%)
Jul 03, 2003 7.344 7.344 7.019 7.019 9,881 -0.30(-4.16%)
Jul 02, 2003 6.947 7.277 6.900 7.324 80,214 +0.39(+5.66%)
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.