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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 29, 2015 7.080 7.199 6.710 6.890 325,814 -0.15(-2.13%)
May 28, 2015 6.950 7.060 6.850 7.040 350,569 +0.20(+2.92%)
May 27, 2015 6.950 6.950 6.630 6.840 237,893 +0.05(+0.74%)
May 26, 2015 6.370 6.880 6.310 6.790 550,230 +0.52(+8.29%)
May 22, 2015 6.350 6.270 6.270 6.270 254,500 -0.09(-1.42%)
May 21, 2015 6.180 6.380 6.150 6.360 469,432 +0.17(+2.75%)
May 20, 2015 5.930 6.220 5.890 6.190 560,397 +0.29(+4.92%)
May 19, 2015 5.510 5.920 5.508 5.900 361,961 +0.38(+6.88%)
May 18, 2015 5.510 5.706 5.410 5.520 613,438 +0.02(+0.36%)
May 15, 2015 5.470 6.300 5.260 5.500 4,420,645 +1.41(+34.47%)
May 14, 2015 4.160 4.200 4.080 4.090 58,203 -0.06(-1.45%)
May 13, 2015 4.200 4.200 4.140 4.150 3,836 -0.01(-0.24%)
May 12, 2015 4.200 4.200 4.080 4.160 9,626 -0.06(-1.42%)
May 11, 2015 4.080 4.224 4.080 4.220 51,586 +0.06(+1.44%)
May 08, 2015 4.160 4.240 4.130 4.160 13,449 -0.02(-0.48%)
May 07, 2015 4.195 4.250 4.120 4.180 12,469 +0.00(+0.00%)
May 06, 2015 4.220 4.242 4.120 4.180 25,749 -0.05(-1.18%)
May 05, 2015 4.260 4.310 4.205 4.230 3,013 -0.13(-2.98%)
May 04, 2015 4.260 4.380 4.200 4.360 17,375 +0.15(+3.56%)
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.