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 (%)
Oct 31, 2002 4.640 4.800 4.560 4.640 4,575 +0.04(+0.87%)
Oct 30, 2002 4.520 4.720 4.520 4.600 11,825 -0.08(-1.71%)
Oct 29, 2002 4.604 4.800 4.520 4.680 5,475 -0.04(-0.85%)
Oct 28, 2002 4.760 4.924 4.520 4.720 3,775 -0.20(-4.07%)
Oct 25, 2002 4.800 4.960 4.800 4.920 2,250 +0.04(+0.82%)
Oct 24, 2002 5.200 5.200 4.520 4.880 1,950 -0.00(-0.08%)
Oct 23, 2002 5.000 5.320 4.800 4.884 2,250 -0.12(-2.32%)
Oct 22, 2002 5.000 5.320 4.440 5.000 32,775 -0.08(-1.57%)
Oct 21, 2002 5.080 5.080 4.520 5.080 1,625 +0.20(+4.10%)
Oct 18, 2002 4.800 5.080 4.680 4.880 8,300 -0.08(-1.61%)
Oct 17, 2002 4.440 5.080 4.440 4.960 19,425 +0.56(+12.73%)
Oct 16, 2002 4.280 4.280 3.760 4.400 3,325 -0.16(-3.51%)
Oct 15, 2002 4.640 4.960 3.600 4.560 45,525 -0.04(-0.87%)
Oct 14, 2002 4.640 4.760 4.600 4.600 725 -0.12(-2.54%)
Oct 11, 2002 4.160 4.880 3.960 4.720 8,600 +0.56(+13.46%)
Oct 10, 2002 3.840 4.160 3.840 4.160 125 +0.08(+1.96%)
Oct 09, 2002 3.280 4.080 3.200 4.080 177,600 +0.76(+22.89%)
Oct 08, 2002 3.600 3.600 3.240 3.320 6,500 -0.28(-7.78%)
Oct 07, 2002 3.600 4.160 3.600 3.600 3,502 -0.32(-8.16%)
Oct 04, 2002 4.400 4.404 3.600 3.920 4,700 -0.44(-10.09%)
Oct 03, 2002 4.480 4.640 4.200 4.360 63,575 +0.00(+0.00%)
Oct 02, 2002 4.600 4.680 4.360 4.360 2,250 -0.20(-4.39%)
Oct 01, 2002 4.600 4.760 4.560 4.560 34,425 -0.04(-0.87%)
Sep 30, 2002 4.400 4.720 4.200 4.600 49,250 -0.00(-0.09%)
Sep 27, 2002 4.440 4.877 4.440 4.604 1,200 -0.24(-4.88%)
Sep 26, 2002 4.320 4.840 4.160 4.840 6,825 +0.48(+11.01%)
Sep 25, 2002 4.380 4.560 4.320 4.360 8,700 +0.00(+0.00%)
Sep 24, 2002 4.480 5.080 4.200 4.360 4,300 -0.16(-3.54%)
Sep 23, 2002 4.840 5.080 4.520 4.520 26,900 -0.48(-9.60%)
Sep 20, 2002 5.040 5.040 4.560 5.000 2,850 -0.12(-2.42%)
Sep 19, 2002 5.360 5.360 5.040 5.124 9,500 +0.08(+1.67%)
Sep 18, 2002 5.200 5.360 5.000 5.040 6,475 -0.23(-4.42%)
Sep 17, 2002 5.400 5.600 5.040 5.273 6,550 +0.15(+2.98%)
Sep 16, 2002 4.880 5.396 4.880 5.120 4,125 +0.28(+5.79%)
Sep 13, 2002 5.720 5.720 4.760 4.840 7,375 -0.76(-13.57%)
Sep 12, 2002 5.362 5.760 5.360 5.600 46,300 +0.24(+4.48%)
Sep 11, 2002 5.360 5.600 5.080 5.360 13,200 +0.36(+7.20%)
Sep 10, 2002 4.760 5.400 4.524 5.000 22,185 +0.24(+5.04%)
Sep 09, 2002 4.040 4.760 4.000 4.760 13,200 +0.68(+16.67%)
Sep 06, 2002 4.200 4.320 3.400 4.080 8,650 -0.12(-2.86%)
Sep 05, 2002 4.320 4.400 4.200 4.200 57,725 +0.00(+0.00%)
Sep 04, 2002 3.480 4.360 3.240 4.200 40,925 +0.80(+23.53%)
Sep 03, 2002 3.200 3.440 2.840 3.400 15,550 +0.36(+11.84%)
Aug 30, 2002 2.882 3.320 2.880 3.040 11,875 +0.16(+5.56%)
Aug 29, 2002 3.400 3.400 2.880 2.880 35,675 -0.36(-11.11%)
Aug 28, 2002 3.404 3.520 3.200 3.240 12,700 -0.16(-4.71%)
Aug 27, 2002 4.200 4.400 3.240 3.400 28,550 -0.56(-14.14%)
Aug 26, 2002 4.280 4.480 3.960 3.960 4,200 -0.04(-1.00%)
Aug 23, 2002 4.796 4.796 4.000 4.000 12,775 -0.80(-16.67%)
Aug 22, 2002 4.200 4.960 4.200 4.800 7,650 +0.45(+10.24%)
Aug 21, 2002 4.000 4.400 3.640 4.354 15,400 +0.15(+3.67%)
Aug 20, 2002 4.840 4.840 3.640 4.200 9,725 -0.48(-10.26%)
Aug 16, 2002 5.200 5.280 4.680 4.680 3,925 -0.38(-7.51%)
Aug 15, 2002 5.200 5.556 5.060 5.060 1,025 -0.34(-6.30%)
Aug 14, 2002 5.080 5.800 4.880 5.400 7,975 +0.20(+3.85%)
Aug 13, 2002 5.480 5.480 4.800 5.200 7,050 +0.00(+0.04%)
Aug 12, 2002 5.320 5.320 5.000 5.198 2,575 -0.84(-13.96%)
Aug 07, 2002 6.480 6.480 6.000 6.041 1,500 -0.36(-5.61%)
Aug 06, 2002 6.400 6.800 6.400 6.400 1,550 +0.20(+3.23%)
Aug 05, 2002 6.640 7.000 6.000 6.200 2,000 -0.12(-1.90%)
Aug 02, 2002 6.880 7.160 6.320 6.320 7,375 -0.88(-12.22%)
Aug 01, 2002 6.920 7.200 6.600 7.200 10,800 +0.20(+2.86%)
Jul 31, 2002 6.920 7.000 6.800 7.000 6,425 +0.08(+1.16%)
Jul 30, 2002 6.400 6.960 6.400 6.920 13,250 +0.36(+5.49%)
Jul 29, 2002 5.806 6.800 5.806 6.560 7,975 +0.12(+1.86%)
Jul 26, 2002 6.600 6.600 5.800 6.440 10,125 -0.08(-1.23%)
Jul 25, 2002 6.200 6.520 5.640 6.520 5,625 +0.84(+14.79%)
Jul 24, 2002 6.720 6.760 5.320 5.680 17,050 -1.08(-15.98%)
Jul 23, 2002 7.440 7.440 6.760 6.760 5,275 -0.68(-9.14%)
Jul 22, 2002 7.600 7.600 7.000 7.440 2,800 -0.16(-2.11%)
Jul 19, 2002 7.920 8.000 7.320 7.600 6,075 -0.40(-5.00%)
Jul 17, 2002 7.444 8.360 7.400 8.000 13,625 +0.08(+1.01%)
Jul 12, 2002 7.680 7.960 7.400 7.920 15,925 -0.20(-2.46%)
Jul 11, 2002 7.920 8.200 7.640 8.120 7,525 +0.60(+7.98%)
Jul 10, 2002 7.400 8.040 7.400 7.520 5,900 +0.12(+1.62%)
Jul 09, 2002 8.000 8.000 7.400 7.400 9,000 -0.84(-10.19%)
Jul 08, 2002 8.720 8.720 8.240 8.240 7,250 -0.48(-5.50%)
Jul 05, 2002 9.040 9.040 8.360 8.720 4,525 +0.04(+0.46%)
Jul 04, 2002 8.200 9.120 8.040 8.680 32,575 +0.00(+0.00%)
Jul 03, 2002 8.200 9.120 8.040 8.680 32,575 +0.24(+2.84%)
Jul 02, 2002 9.000 9.520 8.080 8.440 13,950 -0.32(-3.65%)
Jul 01, 2002 9.040 9.400 8.400 8.760 22,000 -0.28(-3.10%)
Jun 28, 2002 8.440 9.720 8.400 9.040 89,700 +1.00(+12.44%)
Jun 27, 2002 8.000 8.600 7.960 8.040 73,625 +0.20(+2.55%)
Jun 26, 2002 8.000 8.640 7.640 7.840 29,625 -0.40(-4.85%)
Jun 25, 2002 8.440 8.680 7.680 8.240 28,450 -0.64(-7.21%)
Jun 21, 2002 8.800 8.800 8.080 8.880 9,100 +0.68(+8.24%)
Jun 20, 2002 8.040 8.400 7.960 8.204 4,900 +0.12(+1.53%)
Jun 19, 2002 8.240 9.400 8.080 8.080 7,275 -0.36(-4.27%)
Jun 18, 2002 8.760 8.840 8.080 8.440 10,600 -0.20(-2.31%)
Jun 17, 2002 8.360 8.800 7.760 8.640 15,875 +0.56(+6.93%)
Jun 14, 2002 8.200 8.960 7.920 8.080 8,700 +1.12(+16.09%)
Jun 12, 2002 8.120 8.800 6.960 6.960 16,850 -0.72(-9.37%)
Jun 11, 2002 8.320 8.600 7.640 7.680 3,950 -0.20(-2.54%)
Jun 10, 2002 8.000 9.200 7.880 7.880 4,250 -0.08(-1.01%)
Jun 07, 2002 8.040 8.240 7.600 7.960 17,575 -0.24(-2.93%)
Jun 06, 2002 8.680 8.720 8.200 8.200 8,500 -0.48(-5.56%)
Jun 05, 2002 8.896 8.960 8.680 8.683 925 -0.60(-6.44%)
May 31, 2002 9.480 9.760 9.000 9.280 17,775 +0.16(+1.75%)
May 28, 2002 9.240 9.760 8.880 9.120 37,700 -0.20(-2.15%)
May 27, 2002 9.360 9.600 8.964 9.320 11,425 +0.00(+0.00%)
May 24, 2002 9.360 9.600 8.964 9.320 11,425 +0.04(+0.43%)
May 23, 2002 9.920 10.00 9.280 9.280 16,600 -0.16(-1.69%)
May 22, 2002 9.360 9.960 8.840 9.440 27,200 +0.04(+0.43%)
May 21, 2002 9.680 10.04 8.440 9.400 56,925 +0.00(+0.00%)
May 20, 2002 11.16 11.20 9.324 9.400 20,650 -1.88(-16.64%)
May 17, 2002 11.12 11.28 10.28 11.28 13,875 +0.12(+1.04%)
May 16, 2002 11.40 11.60 10.88 11.16 13,850 -0.40(-3.46%)
May 15, 2002 12.36 12.40 11.24 11.56 16,850 -0.64(-5.25%)
May 14, 2002 11.60 12.40 11.52 12.20 11,500 +0.28(+2.35%)
May 13, 2002 12.20 12.36 11.84 11.92 5,525 -0.28(-2.30%)
May 10, 2002 12.21 12.28 12.04 12.20 5,875 -0.04(-0.33%)
May 09, 2002 12.17 13.20 12.12 12.24 5,025 -0.16(-1.29%)
May 08, 2002 12.40 12.44 12.04 12.40 7,550 -0.04(-0.32%)
May 07, 2002 12.60 13.24 11.88 12.44 27,725 -0.28(-2.20%)
May 06, 2002 12.52 13.08 12.48 12.72 5,025 +0.12(+0.95%)
May 03, 2002 12.40 13.20 12.24 12.60 10,350 +0.16(+1.29%)
May 02, 2002 13.00 13.00 12.44 12.44 9,975 -0.44(-3.42%)
May 01, 2002 14.00 14.00 12.48 12.88 15,275 -0.76(-5.54%)
Apr 30, 2002 13.24 14.04 13.24 13.64 23,900 +0.44(+3.30%)
Apr 29, 2002 13.44 14.24 13.16 13.20 17,350 -0.20(-1.49%)
Apr 26, 2002 14.28 14.28 13.40 13.40 3,625 -1.04(-7.18%)
Apr 25, 2002 14.00 15.16 13.64 14.44 11,875 +0.16(+1.09%)
Apr 24, 2002 13.80 14.60 13.60 14.28 3,025 +0.40(+2.88%)
Apr 23, 2002 14.12 14.12 13.00 13.88 9,900 -0.24(-1.70%)
Apr 22, 2002 14.32 15.12 14.12 14.12 10,700 -0.16(-1.15%)
Apr 19, 2002 15.64 15.80 14.28 14.28 7,400 -1.52(-9.59%)
Apr 18, 2002 15.80 16.04 15.76 15.80 14,450 -0.00(-0.03%)
Apr 17, 2002 15.64 16.40 15.12 15.80 4,000 +0.00(+0.03%)
Apr 16, 2002 15.76 15.88 15.20 15.80 7,975 +0.08(+0.48%)
Apr 15, 2002 15.96 16.00 15.56 15.72 15,500 -0.28(-1.72%)
Apr 12, 2002 16.12 16.48 15.92 16.00 25,875 -0.52(-3.15%)
Apr 11, 2002 15.32 17.00 15.00 16.52 43,150 +1.52(+10.13%)
Apr 10, 2002 15.72 15.72 14.40 15.00 42,625 -0.92(-5.78%)
Apr 09, 2002 14.92 16.80 14.92 15.92 22,025 +0.70(+4.57%)
Apr 08, 2002 15.20 15.40 14.64 15.22 3,075 +0.02(+0.16%)
Apr 05, 2002 15.12 15.48 14.48 15.20 15,875 +0.00(+0.00%)
Apr 04, 2002 14.60 15.84 14.60 15.20 83,475 +0.60(+4.11%)
Apr 03, 2002 14.44 15.16 14.32 14.60 25,000 +0.20(+1.39%)
Apr 02, 2002 14.00 14.88 13.88 14.40 17,475 +0.00(+0.00%)
Apr 01, 2002 14.80 14.80 14.16 14.40 9,100 -0.24(-1.64%)
Mar 29, 2002 14.96 14.96 14.44 14.64 13,775 +0.00(+0.00%)
Mar 28, 2002 14.96 14.96 14.44 14.64 13,775 -0.32(-2.14%)
Mar 27, 2002 14.68 14.96 14.20 14.96 29,500 +0.36(+2.47%)
Mar 26, 2002 14.80 14.80 14.16 14.60 23,050 +0.00(+0.00%)
Mar 25, 2002 14.56 14.96 14.20 14.60 26,025 +0.20(+1.39%)
Mar 22, 2002 14.48 14.76 14.20 14.40 14,925 +0.00(+0.00%)
Mar 21, 2002 14.40 14.88 14.12 14.40 39,750 +0.04(+0.28%)
Mar 20, 2002 14.76 14.76 13.76 14.36 37,450 -0.28(-1.91%)
Mar 19, 2002 14.76 14.88 14.48 14.64 9,825 +0.04(+0.27%)
Mar 18, 2002 14.52 14.60 14.08 14.60 20,425 +0.04(+0.27%)
Mar 15, 2002 14.68 14.68 14.24 14.56 22,875 +0.16(+1.11%)
Mar 14, 2002 14.12 14.60 14.12 14.40 43,400 +0.20(+1.41%)
Mar 13, 2002 14.44 14.68 14.16 14.20 22,750 -0.24(-1.66%)
Mar 12, 2002 14.20 14.72 13.76 14.44 29,450 +0.52(+3.74%)
Mar 11, 2002 14.56 14.56 13.68 13.92 12,525 +0.12(+0.87%)
Mar 08, 2002 12.96 14.76 12.96 13.80 39,750 +1.00(+7.81%)
Mar 07, 2002 13.40 13.68 12.72 12.80 72,100 +0.12(+0.95%)
Mar 06, 2002 12.40 13.72 12.24 12.68 22,325 +0.12(+0.96%)
Mar 05, 2002 13.04 13.84 12.40 12.56 18,675 -0.04(-0.32%)
Mar 04, 2002 12.48 13.20 12.48 12.60 23,900 +0.12(+0.96%)
Mar 01, 2002 12.56 12.64 12.36 12.48 5,075 +0.16(+1.30%)
Feb 28, 2002 13.04 13.04 12.24 12.32 7,575 -0.80(-6.10%)
Feb 27, 2002 12.40 13.36 12.40 13.12 7,325 +0.92(+7.53%)
Feb 26, 2002 12.10 12.40 12.04 12.20 7,950 -0.04(-0.31%)
Feb 25, 2002 12.04 12.40 12.00 12.24 6,950 +0.00(+0.00%)
Feb 22, 2002 12.08 12.40 12.00 12.24 18,500 +0.16(+1.32%)
Feb 21, 2002 12.04 12.28 12.00 12.08 24,225 -0.20(-1.63%)
Feb 20, 2002 12.20 12.40 11.92 12.28 19,850 +0.08(+0.66%)
Feb 19, 2002 12.36 12.68 12.16 12.20 32,350 +0.00(+0.00%)
Feb 18, 2002 12.34 12.76 12.20 12.20 36,075 +0.00(+0.00%)
Feb 15, 2002 12.34 12.76 12.20 12.20 36,075 -0.08(-0.65%)
Feb 14, 2002 12.52 13.00 12.20 12.28 22,300 +0.08(+0.66%)
Feb 13, 2002 12.04 12.52 11.96 12.20 26,875 -0.32(-2.56%)
Feb 12, 2002 12.24 12.80 12.00 12.52 5,425 +0.12(+0.97%)
Feb 11, 2002 12.24 12.80 12.24 12.40 8,300 +0.16(+1.31%)
Feb 08, 2002 12.00 12.28 11.92 12.24 13,325 +0.32(+2.68%)
Feb 07, 2002 12.36 12.44 11.88 11.92 13,600 -0.08(-0.67%)
Feb 06, 2002 12.16 12.40 11.80 12.00 34,000 -0.00(-0.02%)
Feb 05, 2002 12.04 12.20 11.88 12.00 31,900 +0.00(+0.02%)
Feb 04, 2002 12.24 12.24 11.88 12.00 13,900 -0.20(-1.64%)
Feb 01, 2002 12.00 12.44 11.80 12.20 177,350 +0.00(+0.00%)
Jan 31, 2002 12.16 12.20 12.00 12.20 20,675 -0.04(-0.33%)
Jan 30, 2002 12.32 12.60 11.80 12.24 291,700 +0.16(+1.32%)
Jan 29, 2002 12.44 12.80 11.52 12.08 21,400 -0.72(-5.63%)
Jan 28, 2002 12.68 13.00 12.44 12.80 21,800 -0.16(-1.23%)
Jan 25, 2002 14.04 14.04 12.36 12.96 126,725 -1.04(-7.43%)
Jan 24, 2002 14.16 14.60 13.92 14.00 6,900 -0.56(-3.85%)
Jan 23, 2002 14.76 14.80 14.28 14.56 4,900 -0.20(-1.36%)
Jan 22, 2002 14.44 15.00 14.24 14.76 24,100 +0.20(+1.37%)
Jan 21, 2002 14.60 14.80 14.36 14.56 25,525 +0.00(+0.00%)
Jan 18, 2002 14.60 14.80 14.36 14.56 25,525 -0.04(-0.27%)
Jan 17, 2002 14.60 14.68 14.28 14.60 19,500 +0.20(+1.39%)
Jan 16, 2002 14.16 14.48 14.04 14.40 12,200 +0.12(+0.84%)
Jan 15, 2002 13.96 14.60 13.96 14.28 11,875 +0.24(+1.71%)
Jan 14, 2002 14.04 14.32 13.88 14.04 9,950 +0.00(+0.00%)
Jan 11, 2002 14.56 14.88 13.80 14.04 12,675 -0.76(-5.14%)
Jan 10, 2002 14.44 14.96 13.80 14.80 22,600 -1.88(-11.27%)
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.