Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Bassett Furniture (NQ: BSET )

13.99 -0.09 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2020 7.148 7.828 7.133 7.458 136,050 +0.11(+1.54%)
Feb 27, 2020 7.208 7.745 7.140 7.344 104,391 +0.01(+0.10%)
Feb 26, 2020 7.556 7.873 7.276 7.337 80,177 -0.18(-2.41%)
Feb 25, 2020 7.805 8.021 7.405 7.518 102,151 -0.27(-3.49%)
Feb 24, 2020 7.677 7.956 7.646 7.790 95,337 -0.09(-1.15%)
Feb 21, 2020 7.941 8.009 7.828 7.881 55,055 -0.07(-0.86%)
Feb 20, 2020 7.994 8.198 7.941 7.949 42,388 -0.08(-0.94%)
Feb 19, 2020 7.964 8.115 7.964 8.024 59,707 +0.06(+0.76%)
Feb 18, 2020 8.062 8.092 7.934 7.964 107,988 -0.13(-1.59%)
Feb 14, 2020 8.312 8.364 8.040 8.092 49,894 -0.21(-2.55%)
Feb 13, 2020 8.372 8.447 8.236 8.304 37,820 -0.12(-1.39%)
Feb 12, 2020 8.593 8.660 8.332 8.421 53,321 -0.13(-1.57%)
Feb 11, 2020 8.272 8.612 8.257 8.556 48,383 +0.25(+3.06%)
Feb 10, 2020 8.481 8.481 8.257 8.302 52,710 -0.17(-2.03%)
Feb 07, 2020 8.511 8.705 8.339 8.473 84,044 -0.19(-2.24%)
Feb 06, 2020 8.787 8.825 8.615 8.668 66,632 -0.05(-0.60%)
Feb 05, 2020 8.780 8.824 8.593 8.720 51,189 +0.02(+0.26%)
Feb 04, 2020 8.825 8.938 8.630 8.698 88,153 -0.01(-0.17%)
Feb 03, 2020 9.139 9.602 8.668 8.713 110,407 -0.43(-4.66%)
Jan 31, 2020 9.385 9.471 9.034 9.139 76,282 -0.25(-2.63%)
Jan 30, 2020 9.295 9.430 9.116 9.385 103,150 -0.01(-0.08%)
Jan 29, 2020 9.251 9.475 9.056 9.393 68,275 +0.15(+1.62%)
Jan 28, 2020 9.564 9.564 9.064 9.243 118,592 -0.31(-3.28%)
Jan 27, 2020 10.41 10.41 9.527 9.557 135,700 -0.98(-9.29%)
Jan 24, 2020 11.34 11.47 10.41 10.54 74,542 -0.85(-7.48%)
Jan 23, 2020 11.96 12.00 11.33 11.39 81,416 -1.20(-9.56%)
Jan 22, 2020 13.02 13.02 12.49 12.59 31,362 -0.36(-2.77%)
Jan 21, 2020 12.61 13.04 12.57 12.95 67,752 +0.44(+3.52%)
Jan 17, 2020 12.55 12.67 12.28 12.51 48,981 +0.13(+1.09%)
Jan 16, 2020 12.68 12.85 12.33 12.37 46,992 -0.22(-1.78%)
Jan 15, 2020 12.46 12.68 12.29 12.60 64,529 +0.14(+1.14%)
Jan 14, 2020 12.51 12.67 12.40 12.46 67,278 -0.07(-0.60%)
Jan 13, 2020 12.40 12.64 12.27 12.53 58,598 +0.17(+1.39%)
Jan 10, 2020 12.20 12.44 12.05 12.36 45,368 +0.22(+1.78%)
Jan 09, 2020 12.23 12.39 12.12 12.14 32,918 -0.03(-0.25%)
Jan 08, 2020 12.27 12.36 11.97 12.17 59,227 +0.03(+0.25%)
Jan 07, 2020 12.22 12.23 11.96 12.14 74,110 -0.09(-0.73%)
Jan 06, 2020 12.15 12.46 12.14 12.23 41,972 +0.01(+0.06%)
Jan 03, 2020 12.13 12.35 12.13 12.22 44,565 +0.03(+0.25%)
Jan 02, 2020 12.63 12.63 12.14 12.19 55,824 -0.27(-2.16%)
Dec 31, 2019 12.44 12.77 12.42 12.46 66,914 -0.10(-0.83%)
Dec 30, 2019 12.56 12.66 12.35 12.57 55,495 -0.02(-0.12%)
Dec 27, 2019 12.64 12.74 12.40 12.58 40,014 -0.04(-0.35%)
Dec 26, 2019 12.63 12.76 12.45 12.63 57,487 +0.07(+0.60%)
Dec 24, 2019 12.55 12.69 12.42 12.55 31,985 +0.08(+0.66%)
Dec 23, 2019 12.72 12.77 12.46 12.47 67,854 -0.25(-1.94%)
Dec 20, 2019 12.67 12.97 12.37 12.72 125,531 +0.16(+1.31%)
Dec 19, 2019 12.55 12.70 12.33 12.55 55,635 +0.06(+0.48%)
Dec 18, 2019 12.51 12.70 12.34 12.49 56,807 +0.04(+0.36%)
Dec 17, 2019 12.68 12.79 12.23 12.45 63,918 -0.11(-0.89%)
Dec 16, 2019 11.78 12.93 11.78 12.56 146,551 +1.24(+10.96%)
Dec 13, 2019 11.36 11.52 11.21 11.32 50,185 +0.00(+0.00%)
Dec 12, 2019 11.31 11.55 11.14 11.32 40,293 -0.07(-0.59%)
Dec 11, 2019 11.45 11.50 11.02 11.39 49,563 -0.03(-0.26%)
Dec 10, 2019 11.22 11.42 11.03 11.42 58,221 +0.10(+0.86%)
Dec 09, 2019 11.00 11.40 10.89 11.32 49,565 +0.28(+2.57%)
Dec 06, 2019 10.86 11.19 10.68 11.04 190,037 +0.16(+1.44%)
Dec 05, 2019 11.15 11.16 10.77 10.88 109,990 -0.16(-1.49%)
Dec 04, 2019 11.06 11.38 10.90 11.04 68,381 -0.03(-0.27%)
Dec 03, 2019 10.62 11.09 10.62 11.07 42,961 -0.02(-0.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.