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 )

14.08 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2013 9.273 9.311 8.765 8.778 0 -0.47(-5.08%)
Aug 29, 2013 9.242 9.458 9.242 9.248 28,851 -0.10(-1.09%)
Aug 28, 2013 9.458 9.483 9.280 9.350 0 -0.02(-0.20%)
Aug 27, 2013 9.534 9.699 9.337 9.369 66,764 -0.32(-3.34%)
Aug 26, 2013 9.724 9.794 9.572 9.693 0 -0.03(-0.26%)
Aug 23, 2013 10.16 10.16 9.677 9.718 0 -0.44(-4.32%)
Aug 22, 2013 9.959 10.19 9.540 10.16 25,521 +0.20(+1.98%)
Aug 21, 2013 9.750 9.978 9.673 9.959 0 +0.24(+2.42%)
Aug 20, 2013 9.743 9.891 9.546 9.724 24,019 +0.03(+0.33%)
Aug 19, 2013 9.705 10.01 9.661 9.693 74,052 +0.03(+0.26%)
Aug 16, 2013 9.496 9.813 9.496 9.667 0 +0.09(+0.93%)
Aug 15, 2013 9.928 10.17 9.496 9.578 44,138 -0.48(-4.80%)
Aug 14, 2013 10.28 10.28 10.06 10.06 21,086 -0.23(-2.22%)
Aug 13, 2013 10.25 10.29 10.18 10.29 29,805 +0.04(+0.43%)
Aug 12, 2013 10.19 10.33 10.08 10.25 18,078 -0.03(-0.25%)
Aug 09, 2013 10.50 10.50 10.19 10.27 13,380 -0.28(-2.64%)
Aug 08, 2013 10.25 10.64 10.06 10.55 57,614 +0.37(+3.67%)
Aug 07, 2013 10.52 10.54 10.11 10.18 31,322 -0.41(-3.83%)
Aug 06, 2013 10.83 10.83 10.57 10.58 30,194 -0.20(-1.88%)
Aug 05, 2013 10.45 10.99 10.45 10.78 41,771 +0.34(+3.21%)
Aug 02, 2013 10.17 10.51 10.17 10.45 88,044 +0.23(+2.29%)
Aug 01, 2013 10.12 10.33 9.998 10.21 63,643 +0.13(+1.32%)
Jul 31, 2013 10.12 10.18 9.986 10.08 0 -0.02(-0.19%)
Jul 30, 2013 10.22 10.30 10.02 10.10 0 -0.04(-0.44%)
Jul 29, 2013 10.23 10.31 10.07 10.14 0 -0.15(-1.47%)
Jul 26, 2013 10.26 10.35 10.07 10.30 0 -0.05(-0.49%)
Jul 25, 2013 10.36 10.38 10.13 10.35 0 +0.00(+0.00%)
Jul 24, 2013 10.10 10.40 10.07 10.35 0 +0.30(+2.96%)
Jul 23, 2013 10.34 10.34 9.746 10.05 0 -0.26(-2.52%)
Jul 22, 2013 10.29 10.46 10.27 10.31 0 -0.15(-1.45%)
Jul 19, 2013 10.33 10.53 10.17 10.46 0 +0.12(+1.16%)
Jul 18, 2013 10.50 10.65 10.19 10.34 0 -0.18(-1.68%)
Jul 17, 2013 10.63 10.76 10.51 10.52 35,652 -0.20(-1.89%)
Jul 16, 2013 11.02 11.07 10.62 10.72 0 -0.32(-2.87%)
Jul 15, 2013 11.07 11.19 10.97 11.04 0 -0.03(-0.29%)
Jul 12, 2013 11.07 11.17 10.88 11.07 0 +0.00(+0.00%)
Jul 11, 2013 10.92 11.14 10.59 11.07 0 +0.29(+2.67%)
Jul 10, 2013 10.38 10.85 10.38 10.78 0 +0.44(+4.25%)
Jul 09, 2013 10.50 10.50 10.31 10.34 0 -0.10(-0.97%)
Jul 08, 2013 10.43 10.46 10.26 10.44 0 +0.01(+0.12%)
Jul 05, 2013 10.64 10.64 10.26 10.43 0 +0.02(+0.18%)
Jul 03, 2013 10.24 10.50 9.979 10.41 0 +0.09(+0.92%)
Jul 02, 2013 10.28 10.54 9.973 10.31 0 -0.01(-0.06%)
Jul 01, 2013 9.910 10.62 9.746 10.32 0 +0.49(+5.02%)
Jun 28, 2013 9.865 9.982 9.764 9.827 165,441 -0.09(-0.89%)
Jun 27, 2013 10.00 10.12 9.815 9.916 0 -0.01(-0.06%)
Jun 26, 2013 9.903 10.14 9.878 9.922 0 +0.11(+1.10%)
Jun 25, 2013 9.619 9.840 9.574 9.815 0 +0.25(+2.58%)
Jun 24, 2013 8.954 9.587 8.954 9.568 0 +0.39(+4.28%)
Jun 21, 2013 9.150 9.201 8.872 9.176 75,133 +0.09(+0.98%)
Jun 20, 2013 9.252 9.416 9.011 9.087 0 -0.46(-4.77%)
Jun 19, 2013 9.802 9.875 9.448 9.543 0 -0.23(-2.39%)
Jun 18, 2013 9.188 9.910 9.188 9.777 0 +0.59(+6.40%)
Jun 17, 2013 9.188 9.271 8.980 9.188 0 +0.10(+1.11%)
Jun 14, 2013 9.233 9.271 9.049 9.087 0 -0.15(-1.58%)
Jun 13, 2013 8.707 9.290 8.701 9.233 32,223 +0.49(+5.65%)
Jun 12, 2013 8.821 8.828 8.720 8.739 14,993 -0.02(-0.22%)
Jun 11, 2013 8.657 8.878 8.562 8.758 15,314 -0.01(-0.07%)
Jun 10, 2013 8.606 8.771 8.480 8.764 0 +0.22(+2.52%)
Jun 07, 2013 8.606 8.701 8.461 8.549 0 -0.06(-0.66%)
Jun 06, 2013 8.461 8.631 8.461 8.606 18,632 +0.15(+1.72%)
Jun 05, 2013 8.650 8.739 8.353 8.461 0 -0.20(-2.27%)
Jun 04, 2013 8.796 8.948 8.606 8.657 0 -0.10(-1.16%)
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.