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 (%)
May 30, 2003 6.823 7.096 6.735 7.096 80,989 +0.27(+4.00%)
May 29, 2003 6.756 7.097 6.529 6.823 124,197 -0.03(-0.45%)
May 28, 2003 6.451 6.916 6.451 6.854 77,889 +0.33(+5.06%)
May 27, 2003 6.193 6.524 6.193 6.524 22,669 +0.29(+4.71%)
May 23, 2003 6.193 6.338 6.193 6.230 34,101 +0.02(+0.34%)
May 22, 2003 6.126 6.276 6.126 6.209 31,388 +0.00(+0.00%)
May 21, 2003 6.126 6.229 6.064 6.209 42,626 +0.03(+0.42%)
May 20, 2003 6.080 6.193 6.080 6.183 33,713 +0.05(+0.84%)
May 19, 2003 6.235 6.235 6.095 6.131 48,826 +0.02(+0.25%)
May 16, 2003 6.142 6.291 6.085 6.116 86,027 -0.18(-2.79%)
May 15, 2003 6.095 6.317 6.033 6.291 120,322 +0.27(+4.55%)
May 14, 2003 5.977 6.116 5.884 6.018 111,022 -0.10(-1.69%)
May 13, 2003 6.178 6.353 5.987 6.121 72,270 -0.06(-0.92%)
May 12, 2003 6.137 6.348 6.126 6.178 40,882 +0.04(+0.67%)
May 09, 2003 6.100 6.260 5.935 6.137 53,282 +0.07(+1.11%)
May 08, 2003 6.193 6.193 6.064 6.069 52,895 -0.10(-1.67%)
May 07, 2003 6.183 6.214 6.090 6.173 43,401 +0.04(+0.59%)
May 06, 2003 6.245 6.312 6.039 6.137 46,501 -0.08(-1.25%)
May 05, 2003 6.457 6.529 6.173 6.214 106,371 -0.20(-3.06%)
May 02, 2003 6.235 6.477 6.235 6.410 61,226 +0.17(+2.73%)
May 01, 2003 6.224 6.426 6.224 6.240 21,506 -0.10(-1.63%)
Apr 30, 2003 6.219 6.353 6.219 6.343 24,025 +0.00(+0.00%)
Apr 29, 2003 6.049 6.451 6.049 6.343 59,095 +0.11(+1.81%)
Apr 28, 2003 6.064 6.245 6.008 6.230 43,788 +0.24(+4.06%)
Apr 25, 2003 5.961 6.008 5.946 5.987 27,707 +0.01(+0.09%)
Apr 24, 2003 5.935 6.049 5.935 5.982 29,450 -0.01(-0.17%)
Apr 23, 2003 6.023 6.028 5.889 5.992 40,688 +0.10(+1.75%)
Apr 22, 2003 5.703 6.039 5.703 5.889 103,659 +0.05(+0.80%)
Apr 21, 2003 5.786 5.842 5.677 5.842 26,932 +0.08(+1.43%)
Apr 17, 2003 5.832 5.832 5.677 5.760 32,744 +0.13(+2.29%)
Apr 16, 2003 5.651 5.662 5.564 5.631 41,076 +0.03(+0.46%)
Apr 15, 2003 5.677 5.677 5.507 5.605 41,657 +0.08(+1.40%)
Apr 14, 2003 5.445 5.626 5.445 5.528 22,863 +0.05(+0.85%)
Apr 11, 2003 5.636 5.636 5.430 5.481 123,810 -0.06(-1.12%)
Apr 10, 2003 5.615 5.615 5.486 5.543 106,759 +0.02(+0.37%)
Apr 09, 2003 5.672 5.672 5.440 5.522 28,675 -0.03(-0.47%)
Apr 08, 2003 5.677 5.677 5.445 5.548 37,201 -0.10(-1.82%)
Apr 07, 2003 5.775 5.775 5.522 5.651 31,582 -0.03(-0.46%)
Apr 04, 2003 5.662 5.724 5.528 5.677 44,176 -0.03(-0.45%)
Apr 03, 2003 5.677 5.703 5.507 5.703 38,557 +0.05(+0.83%)
Apr 02, 2003 5.512 5.667 5.512 5.656 17,631 +0.19(+3.39%)
Apr 01, 2003 5.419 5.533 5.342 5.471 36,426 +0.05(+0.95%)
Mar 31, 2003 5.424 5.651 5.419 5.419 33,796 -0.02(-0.28%)
Mar 28, 2003 5.522 5.610 5.419 5.435 34,876 -0.24(-4.19%)
Mar 27, 2003 5.373 5.724 5.362 5.672 243,272 +0.31(+5.88%)
Mar 26, 2003 5.399 5.497 5.089 5.357 137,615 -0.15(-2.72%)
Mar 25, 2003 5.744 6.116 5.507 5.507 4,417,634 -0.22(-3.87%)
Mar 24, 2003 6.111 6.116 5.708 5.729 19,207 -0.10(-1.77%)
Mar 21, 2003 5.806 5.894 5.688 5.832 55,276 -0.05(-0.88%)
Mar 20, 2003 6.173 6.173 5.806 5.884 29,999 -0.21(-3.47%)
Mar 19, 2003 5.935 6.188 5.750 6.095 26,932 +0.12(+1.99%)
Mar 18, 2003 5.662 6.059 5.574 5.977 75,427 +0.23(+3.95%)
Mar 17, 2003 5.677 5.775 5.548 5.750 129,208 +0.05(+0.81%)
Mar 14, 2003 5.755 5.755 5.688 5.703 17,050 +0.05(+0.90%)
Mar 13, 2003 5.729 5.775 5.615 5.652 36,619 -0.01(-0.18%)
Mar 12, 2003 5.682 5.806 5.435 5.662 196,482 +0.10(+1.77%)
Mar 11, 2003 5.553 5.677 5.497 5.564 131,560 -0.02(-0.37%)
Mar 10, 2003 5.889 5.889 5.548 5.584 85,446 -0.20(-3.39%)
Mar 07, 2003 5.935 5.935 5.765 5.780 46,482 -0.07(-1.25%)
Mar 06, 2003 6.157 6.157 5.811 5.854 40,301 -0.37(-5.88%)
Mar 05, 2003 6.271 6.297 5.935 6.219 31,194 -0.05(-0.82%)
Mar 04, 2003 6.467 6.467 6.193 6.271 19,569 -0.20(-3.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.