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 )

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 (%)
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%)
Feb 01, 2002 8.018 8.085 7.961 8.023 106,792 +0.01(+0.06%)
Jan 31, 2002 7.935 8.023 7.817 8.018 102,916 +0.18(+2.24%)
Jan 30, 2002 7.842 7.935 7.739 7.842 58,144 +0.10(+1.33%)
Jan 29, 2002 7.683 7.837 7.610 7.739 60,083 +0.09(+1.15%)
Jan 28, 2002 7.327 7.662 7.161 7.652 34,305 -0.02(-0.27%)
Jan 25, 2002 7.615 7.688 7.508 7.672 23,257 +0.06(+0.75%)
Jan 24, 2002 7.621 7.662 7.615 7.615 32,754 -0.01(-0.07%)
Jan 23, 2002 7.337 7.626 7.337 7.621 17,637 +0.29(+3.94%)
Jan 22, 2002 7.339 7.677 7.332 7.332 15,699 -0.02(-0.28%)
Jan 21, 2002 7.667 7.698 7.327 7.352 25,583 +0.00(+0.00%)
Jan 18, 2002 7.667 7.698 7.327 7.352 25,389 -0.36(-4.68%)
Jan 17, 2002 7.357 7.713 7.285 7.713 83,341 -0.18(-2.29%)
Jan 16, 2002 7.698 7.894 7.543 7.894 24,420 +0.21(+2.68%)
Jan 15, 2002 7.481 7.688 7.481 7.688 9,884 +0.08(+1.02%)
Jan 14, 2002 7.667 7.667 7.388 7.610 19,769 -0.08(-1.01%)
Jan 11, 2002 7.791 7.848 7.559 7.688 18,412 -0.08(-1.00%)
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.