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 )

14.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2006 9.592 9.754 9.571 9.639 28,120 -0.02(-0.16%)
Apr 27, 2006 9.561 9.828 9.561 9.655 34,611 +0.12(+1.26%)
Apr 26, 2006 9.733 9.906 9.535 9.535 29,991 -0.21(-2.15%)
Apr 25, 2006 9.943 9.943 9.624 9.744 30,948 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.922 9.958 24,719 -0.11(-1.09%)
Apr 21, 2006 10.13 10.13 9.870 10.07 45,894 +0.08(+0.79%)
Apr 20, 2006 10.02 10.05 9.854 9.990 22,006 +0.04(+0.37%)
Apr 19, 2006 9.791 9.979 9.791 9.953 46,416 +0.15(+1.55%)
Apr 18, 2006 9.488 9.801 9.488 9.801 40,350 +0.31(+3.31%)
Apr 17, 2006 9.655 9.681 9.415 9.488 52,228 -0.08(-0.87%)
Apr 13, 2006 9.425 9.676 9.436 9.571 17,580 +0.15(+1.55%)
Apr 12, 2006 9.425 9.608 9.409 9.425 35,426 +0.00(+0.00%)
Apr 11, 2006 9.739 9.739 9.415 9.425 51,738 -0.27(-2.75%)
Apr 10, 2006 9.796 10.15 9.639 9.692 54,651 -0.19(-1.90%)
Apr 07, 2006 10.25 10.28 9.807 9.880 45,945 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.18 10.19 9,677 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.23 10.30 20,757 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,375 +0.09(+0.86%)
Apr 03, 2006 10.40 10.43 10.19 10.34 55,493 -0.09(-0.85%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,618 +0.15(+1.42%)
Mar 30, 2006 10.38 10.38 10.14 10.28 24,067 -0.02(-0.20%)
Mar 29, 2006 10.04 10.30 10.02 10.30 32,321 +0.31(+3.14%)
Mar 28, 2006 9.984 10.04 9.984 9.990 26,372 -0.05(-0.52%)
Mar 27, 2006 9.937 10.06 9.932 10.04 27,089 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.990 10.07 38,330 -0.23(-2.23%)
Mar 23, 2006 10.30 10.30 10.19 10.30 15,877 +0.00(+0.00%)
Mar 22, 2006 10.27 10.36 10.15 10.30 31,755 +0.08(+0.82%)
Mar 21, 2006 10.24 10.42 10.21 10.21 55,876 -0.10(-1.01%)
Mar 20, 2006 10.14 10.32 10.12 10.32 79,671 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.979 10.17 179,510 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.964 10.07 82,996 +0.09(+0.89%)
Mar 15, 2006 10.04 10.06 9.974 9.979 32,767 -0.10(-1.04%)
Mar 14, 2006 9.969 10.08 9.969 10.08 29,938 +0.05(+0.52%)
Mar 13, 2006 10.04 10.16 9.906 10.03 49,586 -0.04(-0.41%)
Mar 10, 2006 9.875 10.12 9.796 10.07 32,051 +0.24(+2.45%)
Mar 09, 2006 9.906 10.05 9.775 9.833 68,714 -0.08(-0.84%)
Mar 08, 2006 9.875 10.07 9.781 9.916 29,966 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.885 9.911 47,658 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.995 10.02 26,238 -0.01(-0.14%)
Mar 03, 2006 9.995 10.19 9.995 10.03 36,888 +0.03(+0.31%)
Mar 02, 2006 10.14 10.14 9.984 10.00 49,492 -0.10(-0.98%)
Mar 01, 2006 10.17 10.17 10.06 10.10 28,522 +0.02(+0.16%)
Feb 28, 2006 10.20 10.26 10.08 10.08 65,362 -0.12(-1.18%)
Feb 27, 2006 10.19 10.28 10.15 10.20 49,792 -0.04(-0.41%)
Feb 24, 2006 10.06 10.25 10.02 10.25 39,017 +0.18(+1.82%)
Feb 23, 2006 10.05 10.12 10.03 10.06 23,426 -0.02(-0.21%)
Feb 22, 2006 10.07 10.12 10.00 10.08 59,105 +0.05(+0.52%)
Feb 21, 2006 10.24 10.24 9.969 10.03 35,348 -0.09(-0.93%)
Feb 17, 2006 10.29 10.29 10.00 10.13 26,798 -0.10(-1.02%)
Feb 16, 2006 10.09 10.25 10.04 10.23 40,746 +0.11(+1.08%)
Feb 15, 2006 9.932 10.14 9.927 10.12 26,037 +0.19(+1.95%)
Feb 14, 2006 9.786 9.932 9.786 9.927 33,217 +0.08(+0.80%)
Feb 13, 2006 9.906 9.927 9.775 9.848 30,163 -0.08(-0.79%)
Feb 10, 2006 9.843 9.953 9.838 9.927 21,398 +0.06(+0.64%)
Feb 09, 2006 9.838 9.979 9.838 9.864 24,222 +0.03(+0.27%)
Feb 08, 2006 9.958 9.958 9.833 9.838 19,588 +0.01(+0.11%)
Feb 07, 2006 9.791 9.875 9.781 9.828 21,989 +0.03(+0.32%)
Feb 06, 2006 9.869 9.869 9.739 9.796 16,945 -0.09(-0.90%)
Feb 03, 2006 9.880 9.984 9.686 9.885 21,316 -0.01(-0.05%)
Feb 02, 2006 9.995 10.05 9.765 9.890 38,230 -0.13(-1.25%)
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.