Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

N/A 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 (%)
Mar 31, 2021 3.370 3.550 3.370 3.420 288,208 +0.00(+0.00%)
Mar 30, 2021 3.280 3.540 3.170 3.420 262,410 +0.13(+3.95%)
Mar 29, 2021 3.560 3.650 3.260 3.290 236,187 -0.20(-5.73%)
Mar 26, 2021 3.670 3.730 3.310 3.490 480,800 -0.28(-7.43%)
Mar 25, 2021 3.490 3.860 3.460 3.770 655,012 +0.25(+7.10%)
Mar 24, 2021 4.010 4.180 3.510 3.520 668,600 -0.50(-12.44%)
Mar 23, 2021 4.260 4.320 4.000 4.020 428,316 -0.32(-7.37%)
Mar 22, 2021 4.680 4.730 4.260 4.340 715,456 -0.52(-10.61%)
Mar 19, 2021 4.210 4.960 4.020 4.855 1,900,400 -0.52(-9.76%)
Mar 18, 2021 5.860 6.360 5.280 5.380 2,130,806 +0.12(+2.28%)
Mar 17, 2021 5.050 5.340 4.800 5.260 395,059 +0.08(+1.54%)
Mar 16, 2021 5.870 5.970 5.050 5.180 937,127 -0.80(-13.38%)
Mar 15, 2021 4.850 6.150 4.750 5.980 2,935,341 +1.29(+27.51%)
Mar 12, 2021 4.630 4.729 4.370 4.690 563,000 +0.06(+1.30%)
Mar 11, 2021 4.360 4.630 4.340 4.630 362,347 +0.39(+9.20%)
Mar 10, 2021 4.531 4.600 4.095 4.240 639,390 -0.23(-5.15%)
Mar 09, 2021 4.780 4.970 4.360 4.470 1,241,775 -0.12(-2.61%)
Mar 08, 2021 3.790 4.870 3.760 4.590 1,259,013 +0.86(+23.06%)
Mar 05, 2021 3.970 4.010 3.300 3.730 541,400 -0.17(-4.36%)
Mar 04, 2021 4.370 4.490 3.710 3.900 640,402 -0.50(-11.36%)
Mar 03, 2021 4.660 4.870 4.360 4.400 417,417 -0.27(-5.78%)
Mar 02, 2021 5.100 5.200 4.530 4.670 580,816 -0.45(-8.79%)
Mar 01, 2021 5.100 5.440 4.940 5.120 527,227 +0.32(+6.67%)
Feb 26, 2021 4.390 5.290 4.370 4.800 869,600 +0.16(+3.45%)
Feb 25, 2021 5.010 5.330 4.530 4.640 714,783 -0.50(-9.73%)
Feb 24, 2021 5.430 5.490 5.050 5.140 734,145 -0.11(-2.10%)
Feb 23, 2021 5.250 5.610 4.460 5.250 1,784,263 -0.91(-14.77%)
Feb 22, 2021 6.290 6.770 6.060 6.160 778,449 -0.04(-0.65%)
Feb 19, 2021 6.870 7.041 6.120 6.200 939,400 -0.63(-9.22%)
Feb 18, 2021 7.010 7.250 6.500 6.830 929,538 +0.00(+0.00%)
Feb 17, 2021 7.030 7.110 6.570 6.830 1,888,716 -0.49(-6.69%)
Feb 16, 2021 7.860 8.120 7.100 7.320 2,642,528 -0.51(-6.51%)
Feb 12, 2021 6.770 9.150 6.750 7.830 13,688,600 +1.55(+24.68%)
Feb 11, 2021 7.900 7.900 5.360 6.280 4,473,156 -1.52(-19.49%)
Feb 10, 2021 10.14 11.83 6.900 7.800 12,214,788 -0.60(-7.14%)
Feb 09, 2021 6.220 11.45 5.890 8.400 43,436,104 +2.71(+47.63%)
Feb 08, 2021 4.260 7.240 4.050 5.690 55,581,528 +2.50(+78.37%)
Feb 05, 2021 2.630 8.800 2.610 3.190 112,926,800 +1.29(+67.89%)
Feb 04, 2021 1.890 1.960 1.820 1.900 121,567 +0.09(+4.97%)
Feb 03, 2021 1.690 1.810 1.680 1.810 92,311 +0.14(+8.38%)
Feb 02, 2021 1.630 1.720 1.630 1.670 62,327 +0.05(+3.09%)
Feb 01, 2021 1.680 1.710 1.560 1.620 139,776 +0.01(+0.62%)
Jan 29, 2021 1.680 1.730 1.570 1.610 265,400 -0.12(-6.94%)
Jan 28, 2021 1.710 1.770 1.698 1.730 49,989 +0.01(+0.58%)
Jan 27, 2021 1.770 1.780 1.700 1.720 52,815 -0.06(-3.37%)
Jan 26, 2021 1.780 1.806 1.730 1.780 40,056 +0.03(+1.71%)
Jan 25, 2021 1.770 1.790 1.690 1.750 94,253 +0.03(+1.74%)
Jan 22, 2021 1.760 1.800 1.710 1.720 118,600 -0.06(-3.37%)
Jan 21, 2021 1.860 1.880 1.640 1.780 279,318 -0.06(-3.26%)
Jan 20, 2021 1.950 1.950 1.760 1.840 171,033 -0.05(-2.65%)
Jan 19, 2021 1.970 2.000 1.860 1.890 117,668 +0.01(+0.53%)
Jan 15, 2021 1.780 1.945 1.741 1.880 119,600 +0.08(+4.44%)
Jan 14, 2021 1.730 2.142 1.690 1.800 702,135 +0.10(+5.88%)
Jan 13, 2021 1.740 1.770 1.640 1.700 290,439 -0.01(-0.58%)
Jan 12, 2021 1.620 1.720 1.600 1.710 143,623 +0.09(+5.56%)
Jan 11, 2021 1.730 1.790 1.610 1.620 252,960 -0.03(-1.82%)
Jan 08, 2021 1.590 1.680 1.570 1.650 175,700 +0.07(+4.43%)
Jan 07, 2021 1.540 1.630 1.520 1.580 344,519 +0.06(+3.95%)
Jan 06, 2021 1.500 1.690 1.480 1.520 392,259 +0.04(+2.70%)
Jan 05, 2021 1.440 1.500 1.400 1.480 32,104 +0.04(+2.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.