Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2023 1.290 1.310 1.290 1.300 19,494 +0.01(+0.78%)
Jun 29, 2023 1.280 1.320 1.250 1.290 28,815 +0.00(+0.00%)
Jun 28, 2023 1.310 1.340 1.280 1.290 14,279 -0.03(-2.27%)
Jun 27, 2023 1.270 1.320 1.270 1.320 30,188 +0.02(+1.54%)
Jun 26, 2023 1.280 1.338 1.270 1.300 31,675 +0.00(+0.00%)
Jun 23, 2023 1.360 1.370 1.290 1.300 22,039 -0.04(-2.99%)
Jun 22, 2023 1.377 1.380 1.330 1.340 58,028 -0.04(-2.90%)
Jun 21, 2023 1.370 1.460 1.370 1.380 66,057 -0.02(-1.43%)
Jun 20, 2023 1.340 1.490 1.310 1.400 171,973 +0.05(+3.70%)
Jun 16, 2023 1.250 1.360 1.250 1.350 114,303 +0.10(+8.00%)
Jun 15, 2023 1.270 1.280 1.250 1.250 23,680 +0.16(+14.68%)
May 08, 2023 1.070 1.100 1.070 1.090 15,692 +0.00(+0.00%)
May 05, 2023 1.070 1.100 1.070 1.090 14,134 +0.00(+0.13%)
May 04, 2023 1.115 1.120 1.070 1.089 29,136 -0.01(-1.04%)
May 03, 2023 1.110 1.130 1.100 1.100 23,618 -0.02(-1.79%)
May 02, 2023 1.080 1.120 1.080 1.120 9,952 +0.04(+3.70%)
May 01, 2023 1.100 1.130 1.080 1.080 16,965 -0.03(-3.10%)
Apr 28, 2023 1.070 1.120 1.070 1.115 8,960 +0.03(+2.72%)
Apr 27, 2023 1.094 1.100 1.060 1.085 39,224 -0.01(-0.46%)
Apr 26, 2023 1.070 1.110 1.070 1.090 21,389 +0.00(+0.00%)
Apr 25, 2023 1.100 1.100 1.080 1.090 13,649 +0.01(+0.93%)
Apr 24, 2023 1.100 1.130 1.080 1.080 22,640 -0.02(-1.82%)
Apr 21, 2023 1.100 1.130 1.070 1.100 56,434 +0.00(+0.00%)
Apr 20, 2023 1.093 1.101 1.090 1.100 15,893 -0.01(-1.35%)
Apr 19, 2023 1.080 1.135 1.080 1.115 48,752 +0.02(+2.29%)
Apr 18, 2023 1.100 1.123 1.090 1.090 3,369 -0.02(-1.82%)
Apr 17, 2023 1.110 1.120 1.100 1.110 11,205 +0.00(+0.01%)
Apr 14, 2023 1.115 1.130 1.100 1.110 7,487 -0.02(-1.65%)
Apr 13, 2023 1.100 1.140 1.090 1.129 24,344 +0.03(+2.61%)
Apr 12, 2023 1.100 1.120 1.090 1.100 17,994 +0.01(+0.92%)
Apr 11, 2023 1.070 1.110 1.070 1.090 17,282 +0.01(+0.93%)
Apr 10, 2023 1.090 1.100 1.080 1.080 13,090 -0.01(-0.92%)
Apr 06, 2023 1.100 1.100 1.080 1.090 49,027 -0.01(-0.91%)
Apr 05, 2023 1.100 1.130 1.100 1.100 36,022 -0.01(-0.90%)
Apr 04, 2023 1.110 1.130 1.102 1.110 12,393 -0.04(-3.25%)
Apr 03, 2023 1.110 1.160 1.110 1.147 55,027 +0.04(+3.36%)
Mar 31, 2023 1.100 1.130 1.096 1.110 49,985 -0.01(-0.67%)
Mar 30, 2023 1.129 1.150 1.060 1.117 38,853 -0.01(-1.11%)
Mar 29, 2023 1.120 1.150 1.110 1.130 12,813 +0.00(+0.00%)
Mar 28, 2023 1.130 1.150 1.120 1.130 6,720 -0.02(-1.74%)
Mar 27, 2023 1.120 1.150 1.120 1.150 20,673 +0.02(+1.77%)
Mar 24, 2023 1.120 1.140 1.120 1.130 6,365 +0.00(+0.00%)
Mar 23, 2023 1.100 1.150 1.080 1.130 67,658 -0.02(-1.74%)
Mar 22, 2023 1.130 1.160 1.130 1.150 58,998 +0.01(+0.88%)
Mar 21, 2023 1.140 1.160 1.130 1.140 100,442 +0.03(+2.70%)
Mar 20, 2023 1.120 1.130 1.100 1.110 36,277 -0.02(-1.77%)
Mar 17, 2023 1.120 1.160 1.116 1.130 31,079 +0.01(+1.35%)
Mar 16, 2023 1.080 1.130 1.080 1.115 57,815 +0.02(+2.29%)
Mar 15, 2023 1.070 1.130 1.050 1.090 54,158 +0.00(+0.00%)
Mar 14, 2023 1.110 1.180 1.080 1.090 69,598 -0.03(-2.68%)
Mar 13, 2023 1.120 1.150 1.110 1.120 86,312 +0.00(+0.00%)
Mar 10, 2023 1.100 1.140 1.100 1.120 22,758 +0.00(+0.00%)
Mar 09, 2023 1.150 1.158 1.120 1.120 90,838 -0.05(-4.25%)
Mar 08, 2023 1.225 1.230 1.150 1.170 186,108 -0.08(-6.42%)
Mar 07, 2023 1.191 1.250 1.190 1.250 58,585 +0.05(+4.60%)
Mar 06, 2023 1.190 1.200 1.190 1.195 12,814 +0.01(+0.42%)
Mar 03, 2023 1.169 1.210 1.140 1.190 54,685 +0.02(+1.71%)
Mar 02, 2023 1.190 1.200 1.170 1.170 8,946 -0.01(-0.85%)
Mar 01, 2023 1.210 1.205 1.180 1.180 8,421 -0.03(-2.48%)
Feb 28, 2023 1.190 1.228 1.190 1.210 13,849 -0.01(-0.82%)
Feb 27, 2023 1.200 1.227 1.190 1.220 5,298 +0.00(+0.00%)
Feb 24, 2023 1.210 1.230 1.210 1.220 4,541 -0.03(-2.40%)
Feb 23, 2023 1.240 1.250 1.240 1.250 14,021 +0.01(+0.81%)
Feb 22, 2023 1.250 1.260 1.240 1.240 10,316 -0.02(-1.59%)
Feb 21, 2023 1.290 1.290 1.250 1.260 26,402 -0.02(-1.56%)
Feb 17, 2023 1.260 1.290 1.240 1.280 32,503 +0.02(+1.58%)
Feb 16, 2023 1.250 1.270 1.252 1.260 7,111 -0.03(-2.31%)
Feb 15, 2023 1.290 1.300 1.280 1.290 42,365 -0.00(-0.01%)
Feb 14, 2023 1.280 1.299 1.262 1.290 46,671 +0.00(+0.01%)
Feb 13, 2023 1.270 1.292 1.270 1.290 6,922 -0.00(-0.01%)
Feb 10, 2023 1.320 1.320 1.270 1.290 53,928 -0.04(-3.00%)
Feb 09, 2023 1.320 1.340 1.300 1.330 65,029 +0.02(+1.52%)
Feb 08, 2023 1.315 1.328 1.300 1.310 70,466 -0.02(-1.50%)
Feb 07, 2023 1.300 1.350 1.300 1.330 35,776 +0.01(+0.87%)
Feb 06, 2023 1.320 1.340 1.290 1.319 60,012 +0.03(+2.21%)
Feb 03, 2023 1.290 1.329 1.270 1.290 61,042 +0.00(+0.00%)
Feb 02, 2023 1.210 1.300 1.210 1.290 29,783 +0.04(+3.20%)
Feb 01, 2023 1.250 1.260 1.225 1.250 20,329 +0.01(+0.81%)
Jan 31, 2023 1.240 1.240 1.220 1.240 17,984 +0.03(+2.48%)
Jan 30, 2023 1.220 1.240 1.210 1.210 17,676 -0.01(-0.82%)
Jan 27, 2023 1.210 1.270 1.210 1.220 33,975 +0.00(+0.41%)
Jan 26, 2023 1.180 1.219 1.180 1.215 13,475 +0.02(+1.25%)
Jan 25, 2023 1.200 1.210 1.190 1.200 7,495 +0.01(+0.84%)
Jan 24, 2023 1.181 1.192 1.181 1.190 4,099 +0.00(+0.00%)
Jan 23, 2023 1.190 1.192 1.170 1.190 44,616 +0.00(+0.00%)
Jan 20, 2023 1.210 1.270 1.180 1.190 51,425 -0.07(-5.56%)
Jan 19, 2023 1.300 1.300 1.250 1.260 14,802 -0.03(-2.33%)
Jan 18, 2023 1.280 1.330 1.280 1.290 50,212 +0.01(+0.78%)
Jan 17, 2023 1.240 1.290 1.230 1.280 57,817 +0.07(+5.79%)
Jan 13, 2023 1.200 1.220 1.190 1.210 77,243 +0.02(+1.68%)
Jan 12, 2023 1.180 1.195 1.180 1.190 16,090 +0.01(+0.85%)
Jan 11, 2023 1.150 1.190 1.150 1.180 13,133 +0.00(+0.00%)
Jan 10, 2023 1.170 1.200 1.170 1.180 41,139 -0.01(-0.84%)
Jan 09, 2023 1.180 1.190 1.160 1.190 107,559 +0.02(+1.71%)
Jan 06, 2023 1.160 1.190 1.160 1.170 16,867 -0.00(-0.01%)
Jan 05, 2023 1.130 1.197 1.130 1.170 41,618 +0.00(+0.01%)
Jan 04, 2023 1.150 1.170 1.124 1.170 24,088 +0.02(+1.74%)
Jan 03, 2023 1.120 1.150 1.120 1.150 53,830 +0.02(+1.66%)
Dec 30, 2022 1.090 1.150 1.090 1.131 59,686 +0.01(+0.55%)
Dec 29, 2022 1.090 1.137 1.090 1.125 41,683 +0.01(+1.35%)
Dec 28, 2022 1.090 1.117 1.090 1.110 46,901 +0.01(+0.91%)
Dec 27, 2022 1.090 1.130 1.090 1.100 49,801 -0.02(-1.79%)
Dec 23, 2022 1.130 1.170 1.120 1.120 85,508 -0.02(-1.75%)
Dec 22, 2022 1.110 1.140 1.100 1.140 61,014 +0.01(+0.88%)
Dec 21, 2022 1.070 1.135 1.070 1.130 62,448 +0.04(+3.67%)
Dec 20, 2022 1.080 1.090 1.064 1.090 61,954 -0.01(-0.91%)
Dec 19, 2022 1.090 1.120 1.075 1.100 72,004 -0.01(-0.90%)
Dec 16, 2022 1.090 1.110 1.070 1.110 97,024 -0.01(-0.89%)
Dec 15, 2022 1.080 1.130 1.080 1.120 38,748 +0.01(+0.90%)
Dec 14, 2022 1.080 1.150 1.080 1.110 51,924 -0.03(-2.63%)
Dec 13, 2022 1.080 1.150 1.080 1.140 66,645 +0.04(+3.54%)
Dec 12, 2022 1.100 1.140 1.090 1.101 102,569 -0.01(-0.81%)
Dec 09, 2022 1.100 1.150 1.097 1.110 32,801 +0.02(+1.37%)
Dec 08, 2022 1.100 1.110 1.090 1.095 33,835 -0.02(-1.35%)
Dec 07, 2022 1.110 1.120 1.108 1.110 3,704 +0.00(+0.00%)
Dec 06, 2022 1.100 1.115 1.100 1.110 11,258 +0.01(+0.91%)
Dec 05, 2022 1.160 1.160 1.100 1.100 32,132 -0.05(-4.76%)
Dec 02, 2022 1.100 1.200 1.100 1.155 87,573 +0.03(+2.21%)
Dec 01, 2022 1.120 1.150 1.100 1.130 59,259 +0.04(+3.67%)
Nov 30, 2022 1.140 1.140 1.090 1.090 62,803 -0.02(-1.80%)
Nov 29, 2022 1.130 1.130 1.080 1.110 159,453 +0.06(+5.71%)
Nov 28, 2022 1.040 1.060 1.040 1.050 26,334 -0.01(-0.94%)
Nov 25, 2022 1.050 1.060 1.043 1.060 4,963 +0.00(+0.00%)
Nov 23, 2022 1.030 1.070 1.030 1.060 41,648 +0.03(+2.91%)
Nov 22, 2022 1.030 1.060 1.030 1.030 25,465 -0.01(-0.96%)
Nov 21, 2022 1.030 1.060 1.030 1.040 34,631 -0.01(-0.95%)
Nov 18, 2022 1.070 1.070 1.030 1.050 23,780 +0.00(+0.00%)
Nov 17, 2022 1.050 1.060 1.040 1.050 44,197 +0.01(+0.96%)
Nov 16, 2022 1.070 1.090 1.020 1.040 141,601 -0.02(-1.89%)
Nov 15, 2022 1.080 1.100 1.050 1.060 75,608 -0.02(-1.85%)
Nov 14, 2022 1.040 1.110 1.040 1.080 67,787 +0.03(+2.86%)
Nov 11, 2022 1.160 1.160 1.020 1.050 265,533 -0.14(-11.76%)
Nov 10, 2022 1.160 1.200 1.130 1.190 51,782 +0.03(+3.03%)
Nov 09, 2022 1.190 1.190 1.130 1.155 29,210 -0.02(-2.12%)
Nov 08, 2022 1.155 1.180 1.155 1.180 7,799 +0.01(+0.50%)
Nov 07, 2022 1.160 1.196 1.160 1.174 63,120 +0.01(+1.22%)
Nov 04, 2022 1.150 1.170 1.140 1.160 18,247 +0.00(+0.01%)
Nov 03, 2022 1.107 1.160 1.100 1.160 75,939 +0.04(+3.56%)
Nov 02, 2022 1.130 1.130 1.110 1.120 16,773 +0.00(+0.00%)
Nov 01, 2022 1.060 1.130 1.060 1.120 49,893 -0.02(-1.75%)
Oct 31, 2022 1.120 1.150 1.120 1.140 35,671 +0.00(+0.00%)
Oct 28, 2022 1.140 1.150 1.100 1.140 26,259 +0.03(+2.70%)
Oct 27, 2022 1.110 1.110 1.090 1.110 33,652 +0.03(+2.78%)
Oct 26, 2022 1.060 1.115 1.060 1.080 9,491 +0.01(+0.93%)
Oct 25, 2022 1.040 1.080 1.040 1.070 31,206 +0.03(+2.39%)
Oct 24, 2022 1.060 1.060 1.040 1.045 24,141 -0.01(-0.95%)
Oct 21, 2022 1.060 1.060 1.050 1.055 17,095 -0.01(-0.47%)
Oct 20, 2022 1.060 1.070 1.050 1.060 8,245 +0.01(+0.95%)
Oct 19, 2022 1.110 1.130 1.050 1.050 24,781 -0.01(-0.94%)
Oct 18, 2022 1.070 1.110 1.060 1.060 15,132 +0.00(+0.00%)
Oct 17, 2022 1.070 1.070 1.040 1.060 25,322 +0.03(+2.92%)
Oct 14, 2022 1.050 1.062 1.025 1.030 54,462 -0.02(-1.91%)
Oct 13, 2022 1.020 1.080 1.020 1.050 73,417 +0.02(+1.94%)
Oct 12, 2022 1.170 1.170 1.000 1.030 406,153 -0.10(-8.85%)
Oct 11, 2022 1.150 1.150 1.130 1.130 53,776 -0.03(-2.59%)
Oct 10, 2022 1.170 1.173 1.150 1.160 27,875 -0.01(-0.85%)
Oct 07, 2022 1.170 1.180 1.141 1.170 14,270 +0.01(+1.30%)
Oct 06, 2022 1.180 1.180 1.150 1.155 20,141 -0.00(-0.43%)
Oct 05, 2022 1.200 1.200 1.150 1.160 28,750 +0.00(+0.00%)
Oct 04, 2022 1.150 1.180 1.140 1.160 50,729 +0.01(+0.87%)
Oct 03, 2022 1.150 1.160 1.140 1.150 36,589 -0.01(-0.86%)
Sep 30, 2022 1.160 1.180 1.160 1.160 18,459 -0.02(-1.69%)
Sep 29, 2022 1.160 1.180 1.160 1.180 20,275 +0.01(+0.85%)
Sep 28, 2022 1.190 1.190 1.170 1.170 13,847 +0.00(+0.00%)
Sep 27, 2022 1.170 1.180 1.170 1.170 16,039 +0.00(+0.00%)
Sep 26, 2022 1.170 1.200 1.170 1.170 46,933 +0.00(+0.00%)
Sep 23, 2022 1.150 1.190 1.150 1.170 62,466 -0.02(-1.68%)
Sep 22, 2022 1.190 1.190 1.145 1.190 80,589 -0.01(-0.83%)
Sep 21, 2022 1.210 1.210 1.170 1.200 27,569 +0.00(+0.00%)
Sep 20, 2022 1.200 1.240 1.160 1.200 22,953 -0.02(-1.64%)
Sep 19, 2022 1.240 1.250 1.190 1.220 23,952 -0.03(-2.40%)
Sep 16, 2022 1.130 1.250 1.130 1.250 59,727 +0.05(+4.17%)
Sep 15, 2022 1.190 1.200 1.190 1.200 17,099 +0.01(+0.84%)
Sep 14, 2022 1.175 1.200 1.175 1.190 32,863 -0.01(-0.83%)
Sep 13, 2022 1.180 1.230 1.150 1.200 40,517 +0.01(+0.84%)
Sep 12, 2022 1.160 1.210 1.160 1.190 31,410 -0.02(-1.65%)
Sep 09, 2022 1.170 1.230 1.170 1.210 38,946 +0.04(+3.42%)
Sep 08, 2022 1.170 1.200 1.150 1.170 44,547 -0.03(-2.50%)
Sep 07, 2022 1.200 1.210 1.170 1.200 32,941 -0.02(-1.64%)
Sep 06, 2022 1.190 1.240 1.190 1.220 24,525 +0.02(+1.67%)
Sep 02, 2022 1.230 1.240 1.170 1.200 74,452 -0.03(-2.04%)
Sep 01, 2022 1.230 1.240 1.210 1.225 60,665 -0.00(-0.41%)
Aug 31, 2022 1.230 1.240 1.220 1.230 41,479 -0.01(-0.81%)
Aug 30, 2022 1.230 1.260 1.215 1.240 59,100 +0.01(+0.81%)
Aug 29, 2022 1.300 1.340 1.100 1.230 492,618 -0.08(-6.11%)
Aug 26, 2022 1.340 1.356 1.310 1.310 24,821 -0.01(-0.76%)
Aug 25, 2022 1.350 1.353 1.280 1.320 32,648 -0.02(-1.49%)
Aug 24, 2022 1.430 1.430 1.313 1.340 77,209 +0.03(+2.29%)
Aug 23, 2022 1.250 1.320 1.250 1.310 269,377 +0.04(+3.15%)
Aug 22, 2022 1.310 1.320 1.257 1.270 56,682 -0.05(-3.79%)
Aug 19, 2022 1.380 1.380 1.300 1.320 28,729 -0.06(-4.35%)
Aug 18, 2022 1.390 1.410 1.370 1.380 14,919 -0.03(-2.13%)
Aug 17, 2022 1.360 1.430 1.360 1.410 19,179 +0.01(+0.71%)
Aug 16, 2022 1.450 1.450 1.360 1.400 56,295 -0.03(-2.10%)
Aug 15, 2022 1.410 1.450 1.333 1.430 58,914 -0.02(-1.38%)
Aug 12, 2022 1.470 1.470 1.400 1.450 22,402 +0.00(+0.00%)
Aug 11, 2022 1.480 1.490 1.390 1.450 43,421 +0.03(+2.11%)
Aug 10, 2022 1.420 1.440 1.370 1.420 14,483 +0.06(+4.41%)
Aug 09, 2022 1.470 1.470 1.360 1.360 12,996 -0.09(-6.47%)
Aug 08, 2022 1.390 1.500 1.370 1.454 61,617 +0.04(+3.13%)
Aug 05, 2022 1.390 1.430 1.379 1.410 22,250 +0.03(+2.17%)
Aug 04, 2022 1.350 1.430 1.350 1.380 32,838 -0.02(-1.43%)
Aug 03, 2022 1.310 1.420 1.278 1.400 92,940 +0.11(+8.53%)
Aug 02, 2022 1.260 1.320 1.256 1.290 33,542 +0.04(+3.20%)
Aug 01, 2022 1.260 1.280 1.240 1.250 58,891 -0.02(-1.96%)
Jul 29, 2022 1.240 1.280 1.240 1.275 23,542 +0.02(+2.00%)
Jul 28, 2022 1.240 1.270 1.230 1.250 18,247 +0.01(+0.81%)
Jul 27, 2022 1.280 1.280 1.230 1.240 43,261 +0.01(+0.81%)
Jul 26, 2022 1.260 1.270 1.230 1.230 32,909 -0.03(-2.38%)
Jul 25, 2022 1.260 1.290 1.250 1.260 29,355 -0.02(-1.56%)
Jul 22, 2022 1.280 1.300 1.260 1.280 44,333 +0.00(+0.00%)
Jul 21, 2022 1.300 1.320 1.260 1.280 33,250 -0.03(-2.29%)
Jul 20, 2022 1.260 1.320 1.260 1.310 25,305 +0.02(+1.55%)
Jul 19, 2022 1.310 1.310 1.250 1.290 20,746 +0.00(+0.00%)
Jul 18, 2022 1.250 1.300 1.250 1.290 19,883 +0.01(+0.78%)
Jul 15, 2022 1.300 1.320 1.270 1.280 30,349 +0.00(+0.00%)
Jul 14, 2022 1.240 1.300 1.240 1.280 14,766 +0.00(+0.00%)
Jul 13, 2022 1.280 1.310 1.280 1.280 7,455 +0.00(+0.00%)
Jul 12, 2022 1.280 1.310 1.280 1.280 23,275 +0.00(+0.00%)
Jul 11, 2022 1.280 1.300 1.280 1.280 14,730 -0.03(-2.29%)
Jul 08, 2022 1.280 1.340 1.280 1.310 26,787 +0.00(+0.00%)
Jul 07, 2022 1.279 1.330 1.279 1.310 14,022 +0.01(+0.77%)
Jul 06, 2022 1.280 1.330 1.270 1.300 12,164 +0.00(+0.00%)
Jul 05, 2022 1.250 1.330 1.250 1.300 15,158 +0.02(+1.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.