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 )

15.01 +0.58 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.880 6.908 6.863 6.897 116,917 +0.02(+0.33%)
Jul 30, 2012 6.869 6.908 6.790 6.875 68,612 -0.01(-0.16%)
Jul 27, 2012 6.846 6.897 6.745 6.886 75,601 +0.09(+1.33%)
Jul 26, 2012 6.891 6.903 6.706 6.796 103,343 -0.07(-0.98%)
Jul 25, 2012 6.875 6.908 6.807 6.863 81,271 +0.02(+0.33%)
Jul 24, 2012 6.841 6.886 6.824 6.841 89,167 -0.01(-0.08%)
Jul 23, 2012 6.830 6.869 6.824 6.846 69,399 -0.05(-0.65%)
Jul 20, 2012 6.756 6.891 6.728 6.891 137,881 +0.11(+1.58%)
Jul 19, 2012 6.801 6.830 6.768 6.784 98,554 +0.00(+0.00%)
Jul 18, 2012 6.768 6.801 6.723 6.784 105,005 +0.02(+0.25%)
Jul 17, 2012 6.711 6.779 6.492 6.768 135,934 +0.07(+1.09%)
Jul 16, 2012 6.542 6.734 6.542 6.694 117,331 +0.11(+1.71%)
Jul 13, 2012 6.413 6.582 6.351 6.582 169,744 +0.16(+2.54%)
Jul 12, 2012 6.385 6.435 6.351 6.419 144,463 +0.01(+0.09%)
Jul 11, 2012 6.351 6.447 6.238 6.413 138,977 +0.05(+0.84%)
Jul 10, 2012 6.176 6.385 6.165 6.359 111,857 +0.19(+3.15%)
Jul 09, 2012 6.075 6.176 6.047 6.165 60,169 +0.12(+1.96%)
Jul 06, 2012 5.822 6.075 5.687 6.047 50,031 +0.01(+0.19%)
Jul 05, 2012 5.996 6.036 5.912 6.036 59,501 +0.06(+0.94%)
Jul 03, 2012 5.912 5.991 5.901 5.979 38,937 +0.10(+1.72%)
Jul 02, 2012 5.709 5.917 5.709 5.878 113,287 +0.07(+1.26%)
Jun 29, 2012 5.810 5.867 5.782 5.805 69,028 +0.02(+0.39%)
Jun 28, 2012 5.749 5.810 5.709 5.782 30,847 -0.02(-0.29%)
Jun 27, 2012 5.743 5.842 5.743 5.799 44,827 +0.02(+0.29%)
Jun 26, 2012 5.771 5.844 5.681 5.782 52,183 +0.00(+0.00%)
Jun 25, 2012 5.743 5.844 5.580 5.782 118,464 -0.02(-0.29%)
Jun 22, 2012 5.878 5.878 5.698 5.799 2,553,900 -0.08(-1.34%)
Jun 21, 2012 5.872 5.901 5.749 5.878 135,435 -0.02(-0.29%)
Jun 20, 2012 5.833 5.906 5.664 5.895 101,982 +0.06(+0.96%)
Jun 19, 2012 5.805 5.839 5.692 5.839 122,812 +0.07(+1.27%)
Jun 18, 2012 5.805 5.822 5.439 5.765 156,608 -0.06(-1.06%)
Jun 15, 2012 5.619 5.895 5.608 5.827 86,246 +0.18(+3.19%)
Jun 14, 2012 5.416 5.703 5.288 5.647 163,558 +0.32(+6.03%)
Jun 13, 2012 5.247 5.377 5.109 5.326 51,120 +0.08(+1.50%)
Jun 12, 2012 5.185 5.298 5.079 5.247 95,034 +0.13(+2.53%)
Jun 11, 2012 5.326 5.506 5.118 5.118 80,038 -0.11(-2.05%)
Jun 08, 2012 5.208 5.518 5.124 5.225 66,437 +0.02(+0.32%)
Jun 07, 2012 5.208 5.231 5.079 5.208 32,275 +0.03(+0.65%)
Jun 06, 2012 5.118 5.264 5.090 5.174 30,225 +0.06(+1.21%)
Jun 05, 2012 5.163 5.304 5.067 5.112 48,658 -0.01(-0.22%)
Jun 04, 2012 5.173 5.208 5.067 5.124 93,545 -0.05(-0.98%)
Jun 01, 2012 5.163 5.309 5.152 5.174 38,680 -0.11(-2.03%)
May 31, 2012 5.321 5.388 5.191 5.281 45,779 +0.01(+0.21%)
May 30, 2012 5.399 5.456 5.211 5.270 39,763 -0.08(-1.58%)
May 29, 2012 5.276 5.484 5.152 5.354 40,282 +0.02(+0.32%)
May 25, 2012 5.439 5.461 5.315 5.338 26,227 -0.12(-2.27%)
May 24, 2012 5.505 5.535 5.326 5.461 32,135 +0.11(+2.00%)
May 23, 2012 5.259 5.422 5.208 5.354 48,910 +0.03(+0.53%)
May 22, 2012 5.214 5.428 5.163 5.326 44,699 +0.11(+2.05%)
May 21, 2012 5.231 5.377 4.854 5.219 120,850 -0.12(-2.32%)
May 18, 2012 5.428 5.568 5.253 5.343 117,118 -0.21(-3.75%)
May 17, 2012 5.720 5.760 5.484 5.551 65,437 -0.20(-3.52%)
May 16, 2012 5.715 5.872 5.715 5.754 32,850 -0.12(-2.01%)
May 15, 2012 5.805 5.917 5.777 5.872 34,424 +0.01(+0.19%)
May 14, 2012 6.002 6.019 5.794 5.861 45,770 -0.19(-3.07%)
May 11, 2012 5.929 6.075 5.855 6.047 56,109 +0.12(+1.99%)
May 10, 2012 5.906 6.002 5.856 5.929 93,647 +0.05(+0.86%)
May 09, 2012 5.845 5.945 5.764 5.878 78,735 -0.03(-0.47%)
May 08, 2012 5.962 5.990 5.856 5.906 95,201 -0.09(-1.50%)
May 07, 2012 5.979 6.058 5.957 5.996 67,801 +0.00(+0.00%)
May 04, 2012 5.979 6.013 5.945 5.996 49,692 -0.02(-0.37%)
May 03, 2012 6.035 6.091 5.963 6.018 77,504 -0.01(-0.09%)
May 02, 2012 6.013 6.063 5.901 6.024 76,490 +0.01(+0.19%)
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.