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 (%)
Feb 28, 2003 6.039 6.297 6.028 6.028 35,844 -0.23(-3.63%)
Feb 27, 2003 6.219 6.297 5.806 6.255 52,701 +0.24(+3.95%)
Feb 26, 2003 5.961 6.157 5.894 6.018 27,513 +0.09(+1.57%)
Feb 25, 2003 6.271 6.271 5.801 5.925 80,214 -0.14(-2.30%)
Feb 24, 2003 6.178 6.193 6.064 6.064 51,151 -0.18(-2.89%)
Feb 21, 2003 6.322 6.446 6.193 6.245 23,638 -0.09(-1.47%)
Feb 20, 2003 6.219 6.699 6.214 6.338 41,270 -0.11(-1.76%)
Feb 19, 2003 6.586 6.637 6.451 6.451 25,188 -0.26(-3.85%)
Feb 18, 2003 6.632 6.792 6.286 6.709 39,913 +0.14(+2.12%)
Feb 14, 2003 6.493 6.663 6.446 6.570 69,558 +0.08(+1.19%)
Feb 13, 2003 6.400 6.503 6.039 6.493 31,582 +0.24(+3.87%)
Feb 12, 2003 6.457 6.488 6.090 6.251 68,202 -0.31(-4.71%)
Feb 11, 2003 6.457 6.761 6.457 6.559 36,426 +0.08(+1.27%)
Feb 10, 2003 6.766 6.766 6.410 6.477 52,507 -0.23(-3.46%)
Feb 07, 2003 6.916 7.019 6.709 6.709 40,107 -0.26(-3.70%)
Feb 06, 2003 6.962 7.009 6.890 6.968 38,363 +0.07(+0.97%)
Feb 05, 2003 7.164 7.226 6.895 6.900 49,989 -0.14(-2.05%)
Feb 04, 2003 7.200 7.210 6.973 7.045 49,213 -0.15(-2.15%)
Feb 03, 2003 7.231 7.349 7.174 7.200 20,731 -0.15(-2.04%)
Jan 31, 2003 7.029 7.442 7.029 7.349 33,519 +0.35(+5.01%)
Jan 30, 2003 7.148 7.148 6.978 6.998 40,353 -0.15(-2.09%)
Jan 29, 2003 7.102 7.437 7.076 7.148 54,639 -0.02(-0.30%)
Jan 28, 2003 7.107 7.406 7.102 7.169 35,457 +0.05(+0.66%)
Jan 27, 2003 7.189 7.189 7.024 7.122 42,045 +0.09(+1.25%)
Jan 24, 2003 7.019 7.066 7.019 7.035 27,900 -0.06(-0.87%)
Jan 23, 2003 7.050 7.184 7.045 7.097 30,419 +0.05(+0.66%)
Jan 22, 2003 7.019 7.071 7.019 7.050 56,770 -0.02(-0.29%)
Jan 21, 2003 7.060 7.210 7.019 7.071 47,470 +0.05(+0.66%)
Jan 17, 2003 7.045 7.164 6.968 7.024 125,747 -0.06(-0.80%)
Jan 16, 2003 7.153 7.215 7.055 7.081 56,964 +0.06(+0.81%)
Jan 15, 2003 7.122 7.153 7.024 7.024 190,849 -0.13(-1.87%)
Jan 14, 2003 7.122 7.158 7.097 7.158 35,651 +0.00(+0.00%)
Jan 13, 2003 7.055 7.158 6.849 7.158 25,188 +0.18(+2.51%)
Jan 10, 2003 6.921 7.097 6.782 6.983 46,501 -0.02(-0.22%)
Jan 09, 2003 7.313 7.313 6.885 6.998 148,223 -0.14(-2.02%)
Jan 08, 2003 7.288 7.484 7.143 7.143 84,283 -0.14(-1.98%)
Jan 07, 2003 7.473 7.484 7.257 7.288 33,326 -0.09(-1.26%)
Jan 06, 2003 7.251 7.473 7.251 7.380 33,519 +0.13(+1.78%)
Jan 03, 2003 7.251 7.417 7.251 7.251 37,007 -0.07(-0.99%)
Jan 02, 2003 7.349 7.453 7.241 7.324 69,752 -0.07(-0.91%)
Dec 31, 2002 7.463 7.551 7.380 7.391 93,584 -0.07(-0.97%)
Dec 30, 2002 7.133 7.551 7.133 7.463 51,151 +0.21(+2.92%)
Dec 27, 2002 7.685 7.685 7.226 7.251 30,807 -0.06(-0.78%)
Dec 26, 2002 7.257 7.391 7.226 7.308 13,369 -0.08(-1.12%)
Dec 24, 2002 7.288 7.391 7.282 7.391 4,068 +0.11(+1.49%)
Dec 23, 2002 7.277 7.288 6.895 7.282 40,688 +0.36(+5.22%)
Dec 20, 2002 7.277 7.277 6.895 6.921 107,922 -0.19(-2.61%)
Dec 19, 2002 7.184 7.257 7.107 7.107 15,694 -0.12(-1.64%)
Dec 18, 2002 7.153 7.277 7.148 7.226 35,263 -0.05(-0.71%)
Dec 17, 2002 7.355 7.380 7.226 7.277 24,219 -0.08(-1.05%)
Dec 16, 2002 7.484 7.484 7.303 7.355 57,157 +0.08(+1.06%)
Dec 13, 2002 7.277 7.509 7.019 7.277 87,190 -0.05(-0.70%)
Dec 12, 2002 7.246 7.329 7.200 7.329 105,984 +0.10(+1.43%)
Dec 11, 2002 7.226 7.277 7.153 7.226 75,952 +0.03(+0.43%)
Dec 10, 2002 7.045 7.226 7.024 7.195 52,701 +0.14(+2.05%)
Dec 09, 2002 7.246 7.324 7.045 7.050 24,606 -0.12(-1.66%)
Dec 06, 2002 7.251 7.257 7.045 7.169 14,531 -0.05(-0.71%)
Dec 05, 2002 7.076 7.230 7.024 7.220 20,344 -0.01(-0.07%)
Dec 04, 2002 7.024 7.282 7.019 7.226 23,056 +0.13(+1.82%)
Dec 03, 2002 7.050 7.282 7.024 7.097 13,175 -0.04(-0.54%)
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.