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 (%)
Feb 27, 2015 4.770 4.870 4.740 4.870 83,040 +0.11(+2.31%)
Feb 26, 2015 4.640 4.770 4.630 4.760 83,323 +0.12(+2.59%)
Feb 25, 2015 4.730 4.760 4.550 4.640 51,063 -0.07(-1.49%)
Feb 24, 2015 4.714 4.770 4.700 4.710 39,129 -0.06(-1.26%)
Feb 23, 2015 4.740 4.790 4.700 4.770 36,800 +0.06(+1.27%)
Feb 20, 2015 4.690 4.800 4.620 4.710 141,305 +0.12(+2.61%)
Feb 19, 2015 4.550 4.670 4.520 4.590 42,655 +0.01(+0.22%)
Feb 18, 2015 4.600 4.690 4.550 4.580 77,259 -0.04(-0.87%)
Feb 17, 2015 4.590 4.640 4.510 4.620 86,406 +0.09(+1.99%)
Feb 13, 2015 4.510 4.530 4.530 4.530 32,700 +0.05(+1.12%)
Feb 12, 2015 4.500 4.630 4.460 4.480 102,381 +0.02(+0.45%)
Feb 11, 2015 4.490 4.600 4.400 4.460 128,323 -0.05(-1.11%)
Feb 10, 2015 4.360 4.600 4.330 4.510 138,284 +0.20(+4.64%)
Feb 09, 2015 4.360 4.500 4.302 4.310 76,531 -0.09(-2.05%)
Feb 06, 2015 4.310 4.510 4.310 4.400 28,393 +0.09(+2.09%)
Feb 05, 2015 4.380 4.450 4.310 4.310 28,154 +0.00(+0.00%)
Feb 04, 2015 4.330 4.490 4.310 4.310 34,065 -0.06(-1.37%)
Feb 03, 2015 4.360 4.400 4.310 4.370 23,539 +0.10(+2.34%)
Feb 02, 2015 4.380 4.390 4.250 4.270 83,600 -0.16(-3.61%)
Jan 30, 2015 4.350 4.440 4.350 4.430 21,432 +0.08(+1.84%)
Jan 29, 2015 4.350 4.420 4.250 4.350 55,800 -0.03(-0.68%)
Jan 28, 2015 4.360 4.410 4.220 4.380 50,018 -0.01(-0.23%)
Jan 27, 2015 4.450 4.500 4.360 4.390 34,204 -0.10(-2.23%)
Jan 26, 2015 4.400 4.510 4.290 4.490 53,281 +0.09(+2.05%)
Jan 23, 2015 4.400 4.470 4.360 4.400 19,609 -0.08(-1.79%)
Jan 22, 2015 4.350 4.600 4.350 4.480 65,528 +0.08(+1.71%)
Jan 21, 2015 4.500 4.670 4.270 4.405 326,335 -0.13(-2.77%)
Jan 20, 2015 4.430 4.580 4.330 4.530 28,546 +0.01(+0.22%)
Jan 16, 2015 4.470 4.600 4.430 4.520 81,920 +0.04(+0.89%)
Jan 15, 2015 4.450 4.540 4.406 4.480 31,794 -0.02(-0.44%)
Jan 14, 2015 4.250 4.577 4.250 4.500 98,200 +0.22(+5.14%)
Jan 13, 2015 4.280 4.380 4.260 4.280 38,536 +0.01(+0.23%)
Jan 12, 2015 4.400 4.450 4.250 4.270 61,078 -0.14(-3.17%)
Jan 09, 2015 4.480 4.520 4.384 4.410 31,068 -0.07(-1.56%)
Jan 08, 2015 4.440 4.520 4.435 4.480 34,078 +0.06(+1.36%)
Jan 07, 2015 4.440 4.450 4.330 4.420 42,357 -0.02(-0.45%)
Jan 06, 2015 4.560 4.580 4.360 4.440 45,673 -0.13(-2.84%)
Jan 05, 2015 4.580 4.620 4.550 4.570 96,048 +0.05(+1.11%)
Jan 02, 2015 4.530 4.590 4.480 4.520 35,635 -0.03(-0.66%)
Dec 31, 2014 4.580 4.550 4.550 4.550 48,700 +0.01(+0.22%)
Dec 30, 2014 4.500 4.570 4.430 4.540 19,081 +0.04(+0.89%)
Dec 29, 2014 4.400 4.580 4.365 4.500 64,265 +0.07(+1.58%)
Dec 26, 2014 4.460 4.560 4.410 4.430 31,722 -0.06(-1.34%)
Dec 24, 2014 4.490 4.490 4.490 4.490 5,100 +0.02(+0.53%)
Dec 23, 2014 4.440 4.580 4.420 4.466 37,056 +0.05(+1.05%)
Dec 22, 2014 4.410 4.550 4.340 4.420 55,361 +0.01(+0.23%)
Dec 19, 2014 4.400 4.500 4.330 4.410 34,881 +0.01(+0.23%)
Dec 18, 2014 4.351 4.500 4.351 4.400 29,089 +0.04(+0.92%)
Dec 17, 2014 4.330 4.495 4.330 4.360 22,771 +0.02(+0.46%)
Dec 16, 2014 4.420 4.440 4.280 4.340 76,981 -0.07(-1.59%)
Dec 15, 2014 4.460 4.680 4.400 4.410 203,152 -0.06(-1.34%)
Dec 12, 2014 4.420 4.490 4.370 4.470 35,584 +0.05(+1.13%)
Dec 11, 2014 4.450 4.520 4.420 4.420 39,912 -0.05(-1.12%)
Dec 10, 2014 4.500 4.520 4.460 4.470 30,726 -0.04(-0.89%)
Dec 09, 2014 4.440 4.520 4.280 4.510 94,094 +0.04(+0.89%)
Dec 08, 2014 4.540 4.540 4.440 4.470 134,936 -0.05(-1.11%)
Dec 05, 2014 4.370 4.570 4.310 4.520 356,871 +0.17(+4.03%)
Dec 04, 2014 4.210 4.370 4.200 4.345 102,918 +0.17(+3.95%)
Dec 03, 2014 4.140 4.230 4.125 4.180 65,559 +0.04(+0.89%)
Dec 02, 2014 4.160 4.210 4.143 4.143 38,641 -0.04(-0.88%)
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.