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 (%)
Apr 30, 2012 5.996 6.119 5.951 6.018 101,442 +0.04(+0.75%)
Apr 27, 2012 5.990 6.018 5.917 5.974 34,730 -0.02(-0.37%)
Apr 26, 2012 5.856 6.013 5.839 5.996 65,080 -0.03(-0.47%)
Apr 25, 2012 5.968 6.041 5.957 6.024 60,214 +0.08(+1.42%)
Apr 24, 2012 6.030 6.030 5.677 5.940 104,340 -0.10(-1.58%)
Apr 23, 2012 6.024 6.108 5.946 6.035 72,887 -0.04(-0.65%)
Apr 20, 2012 6.080 6.097 6.035 6.074 43,862 +0.03(+0.46%)
Apr 19, 2012 6.030 6.052 5.912 6.046 82,763 +0.02(+0.28%)
Apr 18, 2012 6.097 6.097 5.884 6.030 105,393 -0.06(-1.01%)
Apr 17, 2012 5.996 6.108 5.996 6.091 303,863 +0.11(+1.78%)
Apr 16, 2012 5.766 5.985 5.525 5.985 627,522 +0.22(+3.79%)
Apr 13, 2012 5.436 5.766 5.436 5.766 362,594 +0.30(+5.54%)
Apr 12, 2012 5.368 5.464 5.368 5.464 137,031 +0.09(+1.67%)
Apr 11, 2012 5.323 5.402 5.318 5.374 142,843 +0.06(+1.05%)
Apr 10, 2012 5.312 5.340 5.295 5.318 92,105 +0.01(+0.11%)
Apr 09, 2012 5.262 5.312 5.262 5.312 60,322 +0.05(+0.96%)
Apr 05, 2012 5.279 5.295 5.239 5.262 35,214 -0.02(-0.32%)
Apr 04, 2012 5.239 5.279 5.228 5.279 40,801 +0.02(+0.43%)
Apr 03, 2012 5.256 5.262 5.228 5.256 22,967 +0.00(+0.00%)
Apr 02, 2012 5.200 5.256 5.178 5.256 130,792 +0.10(+1.96%)
Mar 30, 2012 5.172 5.211 5.155 5.155 99,422 +0.01(+0.11%)
Mar 29, 2012 5.178 5.183 5.116 5.150 30,128 -0.02(-0.43%)
Mar 28, 2012 5.127 5.172 5.099 5.172 36,427 +0.04(+0.76%)
Mar 27, 2012 5.066 5.144 5.065 5.133 76,689 +0.07(+1.33%)
Mar 26, 2012 4.970 5.066 4.937 5.066 99,670 +0.12(+2.38%)
Mar 23, 2012 4.948 4.993 4.920 4.948 56,909 +0.00(+0.00%)
Mar 22, 2012 4.903 4.954 4.903 4.948 43,667 +0.04(+0.91%)
Mar 21, 2012 4.875 4.920 4.875 4.903 29,221 +0.01(+0.23%)
Mar 20, 2012 4.886 4.903 4.774 4.892 21,546 +0.00(+0.00%)
Mar 19, 2012 4.825 4.892 4.786 4.892 44,449 +0.07(+1.51%)
Mar 16, 2012 4.786 4.819 4.774 4.819 66,399 +0.03(+0.58%)
Mar 15, 2012 4.780 4.791 4.718 4.791 45,182 +0.02(+0.35%)
Mar 14, 2012 4.729 4.774 4.701 4.774 43,489 +0.01(+0.24%)
Mar 13, 2012 4.763 4.763 4.735 4.763 53,750 +0.01(+0.16%)
Mar 12, 2012 4.718 4.774 4.690 4.756 64,552 +0.04(+0.91%)
Mar 09, 2012 4.690 4.729 4.673 4.713 77,386 +0.02(+0.49%)
Mar 08, 2012 4.651 4.696 4.620 4.690 67,689 +0.05(+1.03%)
Mar 07, 2012 4.645 4.651 4.623 4.642 15,445 -0.01(-0.21%)
Mar 06, 2012 4.685 4.685 4.595 4.652 30,246 -0.02(-0.35%)
Mar 05, 2012 4.657 4.685 4.600 4.668 23,329 -0.01(-0.12%)
Mar 02, 2012 4.657 4.679 4.606 4.673 36,329 +0.04(+0.85%)
Mar 01, 2012 4.623 4.673 4.561 4.634 36,900 +0.00(+0.00%)
Feb 29, 2012 4.606 4.651 4.541 4.634 78,807 +0.03(+0.61%)
Feb 28, 2012 4.511 4.606 4.466 4.606 58,374 +0.04(+0.86%)
Feb 27, 2012 4.589 4.606 4.567 4.567 15,434 -0.01(-0.15%)
Feb 24, 2012 4.589 4.606 4.550 4.574 6,490 +0.00(+0.02%)
Feb 23, 2012 4.573 4.606 4.545 4.573 15,011 +0.02(+0.49%)
Feb 22, 2012 4.578 4.595 4.550 4.550 19,312 -0.02(-0.37%)
Feb 21, 2012 4.584 4.584 4.561 4.567 15,250 +0.00(+0.00%)
Feb 17, 2012 4.517 4.584 4.517 4.567 59,148 +0.03(+0.62%)
Feb 16, 2012 4.505 4.539 4.494 4.539 5,030 -0.01(-0.12%)
Feb 15, 2012 4.550 4.550 4.505 4.545 17,131 +0.02(+0.37%)
Feb 14, 2012 4.528 4.550 4.522 4.528 12,104 -0.01(-0.25%)
Feb 13, 2012 4.584 4.584 4.517 4.539 32,293 -0.01(-0.25%)
Feb 10, 2012 4.517 4.550 4.500 4.550 7,361 +0.02(+0.49%)
Feb 09, 2012 4.517 4.539 4.472 4.528 29,060 +0.04(+0.98%)
Feb 08, 2012 4.506 4.517 4.472 4.484 25,509 -0.02(-0.48%)
Feb 07, 2012 4.500 4.506 4.477 4.506 4,808 +0.04(+0.87%)
Feb 06, 2012 4.494 4.505 4.455 4.467 21,224 +0.00(+0.00%)
Feb 03, 2012 4.450 4.511 4.450 4.467 26,699 -0.01(-0.25%)
Feb 02, 2012 4.500 4.506 4.461 4.478 2,021 +0.02(+0.37%)
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.