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 (%)
May 31, 2002 9.545 9.906 9.473 9.473 62,408 +0.62(+7.06%)
May 28, 2002 9.777 9.777 8.802 8.849 81,596 -0.76(-7.89%)
May 27, 2002 9.493 9.803 9.493 9.607 23,257 +0.00(+0.00%)
May 24, 2002 9.493 9.803 9.493 9.607 22,288 -0.05(-0.48%)
May 23, 2002 9.679 9.803 9.545 9.653 47,485 -0.18(-1.84%)
May 22, 2002 9.953 9.953 9.669 9.834 32,173 -0.23(-2.26%)
May 21, 2002 9.880 10.08 9.726 10.06 64,540 +0.13(+1.30%)
May 20, 2002 10.06 10.06 9.844 9.932 44,771 -0.13(-1.33%)
May 17, 2002 10.04 10.15 9.870 10.07 70,549 +0.03(+0.30%)
May 16, 2002 9.974 10.15 9.973 10.04 43,414 -0.03(-0.26%)
May 15, 2002 10.23 10.23 10.04 10.06 33,142 -0.20(-1.96%)
May 14, 2002 10.01 10.31 9.911 10.26 44,383 +0.20(+2.00%)
May 13, 2002 10.05 10.14 9.984 10.06 52,524 +0.13(+1.30%)
May 10, 2002 10.37 10.37 9.932 9.932 88,961 -0.39(-3.75%)
May 09, 2002 11.09 11.09 10.23 10.32 73,456 -0.53(-4.90%)
May 08, 2002 10.81 11.18 10.70 10.85 37,018 +0.04(+0.38%)
May 07, 2002 10.69 11.15 10.69 10.81 58,920 -0.40(-3.55%)
May 06, 2002 10.72 11.21 10.55 11.21 206,608 +0.43(+3.97%)
May 03, 2002 11.21 11.22 10.72 10.78 49,229 -0.44(-3.91%)
May 02, 2002 10.57 11.22 10.57 11.22 92,644 +0.70(+6.62%)
May 01, 2002 10.65 10.65 9.674 10.52 73,068 -0.06(-0.54%)
Apr 30, 2002 11.04 11.04 10.14 10.58 84,310 -0.21(-1.91%)
Apr 29, 2002 11.21 11.21 10.67 10.78 59,114 -0.03(-0.24%)
Apr 26, 2002 10.58 10.95 10.58 10.81 122,298 +0.15(+1.40%)
Apr 25, 2002 10.94 11.22 10.58 10.66 26,165 -0.40(-3.60%)
Apr 24, 2002 11.16 11.17 10.58 11.06 31,398 +0.28(+2.64%)
Apr 23, 2002 10.67 10.77 10.58 10.77 45,159 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.76 30,816 -0.28(-2.57%)
Apr 19, 2002 10.91 11.23 10.78 11.05 35,468 +0.13(+1.19%)
Apr 18, 2002 10.96 11.22 10.84 10.92 78,689 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.96 31,204 +0.18(+1.67%)
Apr 16, 2002 10.68 11.21 10.47 10.78 41,476 -0.05(-0.48%)
Apr 15, 2002 10.91 10.99 10.63 10.84 31,398 -0.05(-0.43%)
Apr 12, 2002 10.96 10.96 10.50 10.88 40,120 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.46 10.47 18,218 -0.49(-4.51%)
Apr 10, 2002 10.32 10.96 10.32 10.96 61,633 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,715 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,751 -0.11(-1.00%)
Apr 05, 2002 10.83 10.96 10.50 10.84 64,928 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,064 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.47 10.84 19,381 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.47 18,800 +0.00(+0.00%)
Apr 01, 2002 10.47 10.69 10.47 10.47 22,288 -0.10(-0.98%)
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%)
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.