Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Bassett Furniture (NQ: BSET )

15.01 +0.58 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2008 6.116 6.183 6.059 6.059 43,071 -0.09(-1.51%)
Feb 28, 2008 6.322 6.322 6.064 6.152 38,774 -0.23(-3.56%)
Feb 27, 2008 6.297 6.503 6.100 6.379 73,877 +0.09(+1.39%)
Feb 26, 2008 6.126 6.291 5.992 6.291 37,013 +0.16(+2.61%)
Feb 25, 2008 6.224 6.235 5.946 6.131 69,550 -0.08(-1.25%)
Feb 22, 2008 6.013 6.312 5.884 6.209 89,404 +0.18(+3.00%)
Feb 21, 2008 6.100 6.214 5.966 6.028 148,825 -0.23(-3.63%)
Feb 20, 2008 6.178 6.281 5.837 6.255 54,517 +0.07(+1.08%)
Feb 19, 2008 6.193 6.338 5.930 6.188 73,714 +0.03(+0.50%)
Feb 18, 2008 6.467 6.467 6.131 6.157 108,753 +0.00(+0.00%)
Feb 15, 2008 6.467 6.467 6.131 6.157 108,753 -0.35(-5.32%)
Feb 14, 2008 6.446 6.503 6.069 6.503 93,570 +0.08(+1.29%)
Feb 13, 2008 6.348 6.503 6.214 6.420 101,072 +0.09(+1.39%)
Feb 12, 2008 6.410 6.477 6.255 6.333 119,828 -0.09(-1.37%)
Feb 11, 2008 6.224 6.420 6.100 6.420 114,300 +0.22(+3.58%)
Feb 08, 2008 6.343 6.343 6.064 6.199 162,113 -0.17(-2.67%)
Feb 07, 2008 6.075 6.441 5.987 6.369 229,879 +0.24(+3.96%)
Feb 06, 2008 6.395 6.519 5.997 6.126 159,753 -0.24(-3.81%)
Feb 05, 2008 6.694 6.694 6.219 6.369 90,392 -0.38(-5.59%)
Feb 04, 2008 6.808 6.808 6.472 6.746 186,751 +0.10(+1.55%)
Feb 01, 2008 6.771 6.797 6.493 6.642 173,351 -0.08(-1.23%)
Jan 31, 2008 6.498 6.725 6.286 6.725 112,070 +0.19(+2.84%)
Jan 30, 2008 6.415 6.601 6.188 6.539 189,299 +0.11(+1.77%)
Jan 29, 2008 6.451 6.451 5.920 6.426 119,526 +0.05(+0.73%)
Jan 28, 2008 5.729 6.431 5.347 6.379 209,950 +0.66(+11.55%)
Jan 25, 2008 5.992 6.054 5.688 5.719 114,666 -0.25(-4.15%)
Jan 24, 2008 5.987 6.193 5.636 5.966 261,008 +0.02(+0.26%)
Jan 23, 2008 5.460 6.147 5.460 5.951 129,161 +0.30(+5.30%)
Jan 22, 2008 5.533 5.853 5.522 5.651 96,604 +0.04(+0.64%)
Jan 21, 2008 5.724 5.930 5.615 5.615 98,757 +0.00(+0.00%)
Jan 18, 2008 5.724 5.930 5.615 5.615 98,757 -0.06(-1.09%)
Jan 17, 2008 5.894 5.894 5.533 5.677 247,395 -0.26(-4.43%)
Jan 16, 2008 5.620 6.162 5.522 5.940 595,291 +0.24(+4.16%)
Jan 15, 2008 5.615 5.770 5.187 5.703 152,203 +0.07(+1.28%)
Jan 14, 2008 5.399 5.646 5.342 5.631 76,661 +0.26(+4.90%)
Jan 11, 2008 5.290 5.383 5.290 5.368 101,719 +0.05(+0.97%)
Jan 10, 2008 5.383 5.383 5.166 5.316 219,517 -0.10(-1.91%)
Jan 09, 2008 5.285 5.435 5.218 5.419 113,190 +0.12(+2.34%)
Jan 08, 2008 5.068 5.337 5.060 5.295 197,303 +0.12(+2.29%)
Jan 07, 2008 5.084 5.182 4.996 5.177 178,363 +0.02(+0.30%)
Jan 04, 2008 5.089 5.161 4.882 5.161 119,655 +0.00(+0.00%)
Jan 03, 2008 5.208 5.244 5.084 5.161 147,217 +0.00(+0.00%)
Jan 02, 2008 4.836 5.166 4.836 5.161 172,262 +0.34(+7.07%)
Jan 01, 2008 4.697 4.836 4.604 4.821 171,041 +0.00(+0.00%)
Dec 31, 2007 4.697 4.836 4.604 4.821 171,041 +0.12(+2.64%)
Dec 28, 2007 4.645 4.722 4.599 4.697 168,005 +0.06(+1.22%)
Dec 27, 2007 4.516 4.640 4.490 4.640 185,230 +0.12(+2.63%)
Dec 26, 2007 4.433 4.568 4.433 4.521 287,072 +0.10(+2.22%)
Dec 24, 2007 4.459 4.542 4.423 4.423 110,398 -0.07(-1.49%)
Dec 21, 2007 4.459 4.516 4.428 4.490 263,159 -0.04(-0.91%)
Dec 20, 2007 4.531 4.588 4.423 4.531 173,430 +0.07(+1.62%)
Dec 19, 2007 4.583 5.440 4.413 4.459 445,419 -0.11(-2.37%)
Dec 18, 2007 4.645 4.743 4.537 4.568 56,111 -0.05(-1.12%)
Dec 17, 2007 4.681 4.815 4.542 4.619 88,641 -0.04(-0.89%)
Dec 14, 2007 4.774 4.810 4.660 4.660 38,663 -0.13(-2.80%)
Dec 13, 2007 4.753 4.919 4.702 4.795 68,599 +0.02(+0.43%)
Dec 12, 2007 4.934 5.011 4.691 4.774 99,311 -0.11(-2.22%)
Dec 11, 2007 4.810 4.980 4.769 4.882 71,792 +0.06(+1.18%)
Dec 10, 2007 4.784 5.063 4.764 4.826 141,279 +0.15(+3.31%)
Dec 07, 2007 4.542 4.671 4.516 4.671 134,024 +0.15(+3.43%)
Dec 06, 2007 4.480 4.542 4.464 4.516 43,221 +0.05(+1.16%)
Dec 05, 2007 4.516 4.562 4.464 4.464 122,928 -0.03(-0.57%)
Dec 04, 2007 4.558 4.558 4.490 4.490 96,027 -0.09(-1.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.