Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 07, 2023
1.890
0
+0.01(+0.53%)
Dec 06, 2023
1.890
1.900
1.880
1.880
61,030
-0.01(-0.53%)
Dec 05, 2023
1.880
1.900
1.880
1.890
122,171
-0.00(-0.25%)
Dec 04, 2023
1.880
1.900
1.880
1.895
43,423
+0.00(+0.25%)
Dec 01, 2023
1.880
1.900
1.880
1.890
320,941
-0.01(-0.53%)
Nov 30, 2023
1.880
1.900
1.880
1.900
54,357
+0.02(+1.06%)
Nov 29, 2023
1.890
1.900
1.880
1.880
24,316
-0.01(-0.53%)
Nov 28, 2023
1.880
1.900
1.880
1.890
136,086
+0.00(+0.00%)
Nov 27, 2023
1.880
1.900
1.880
1.890
158,966
+0.00(+0.00%)
Nov 24, 2023
1.880
1.890
1.880
1.890
16,922
+0.01(+0.53%)
Nov 22, 2023
1.870
1.890
1.870
1.880
65,653
+0.02(+1.08%)
Nov 21, 2023
1.860
1.870
1.860
1.860
38,636
+0.00(+0.00%)
Nov 20, 2023
1.860
1.870
1.860
1.860
98,540
+0.00(+0.00%)
Nov 17, 2023
1.860
1.870
1.860
1.860
79,632
+0.00(+0.00%)
Nov 16, 2023
1.860
1.870
1.860
1.860
61,911
+0.00(+0.00%)
Nov 15, 2023
1.860
1.871
1.860
1.860
33,532
+0.00(+0.00%)
Nov 14, 2023
1.870
1.880
1.860
1.860
163,569
-0.01(-0.53%)
Nov 13, 2023
1.860
1.870
1.860
1.870
84,619
+0.01(+0.54%)
Nov 10, 2023
1.860
1.870
1.860
1.860
124,525
-0.00(-0.27%)
Nov 09, 2023
1.870
1.870
1.860
1.865
70,660
-0.01(-0.27%)
Nov 08, 2023
1.860
1.870
1.860
1.870
184,226
+0.01(+0.54%)
Nov 07, 2023
1.860
1.860
1.850
1.860
45,336
+0.01(+0.54%)
Nov 06, 2023
1.850
1.860
1.850
1.850
95,281
+0.00(+0.00%)
Nov 03, 2023
1.850
1.860
1.850
1.850
51,623
+0.00(+0.00%)
Nov 02, 2023
1.850
1.860
1.840
1.850
268,849
+0.01(+0.54%)
Nov 01, 2023
1.850
1.860
1.840
1.840
371,966
-0.01(-0.54%)
Oct 31, 2023
1.860
1.860
1.850
1.850
99,966
+0.00(+0.00%)
Oct 30, 2023
1.890
1.890
1.850
1.850
195,057
+0.01(+0.54%)
Oct 27, 2023
1.840
1.850
1.840
1.840
110,018
+0.00(+0.00%)
Oct 26, 2023
1.840
1.850
1.840
1.840
100,241
-0.01(-0.54%)
Oct 25, 2023
1.840
1.850
1.840
1.850
460,890
+0.01(+0.54%)
Oct 24, 2023
1.840
1.850
1.840
1.840
57,111
+0.00(+0.00%)
Oct 23, 2023
1.840
1.850
1.840
1.840
232,847
-0.01(-0.54%)
Oct 20, 2023
1.840
1.850
1.840
1.850
186,947
+0.01(+0.54%)
Oct 19, 2023
1.840
1.850
1.830
1.840
197,572
+0.00(+0.11%)
Oct 18, 2023
1.830
1.840
1.830
1.838
140,196
+0.01(+0.44%)
Oct 17, 2023
1.830
1.850
1.830
1.830
287,046
+0.00(+0.00%)
Oct 16, 2023
1.830
1.840
1.830
1.830
277,171
+0.00(+0.00%)
Oct 13, 2023
1.830
1.840
1.830
1.830
632,569
+0.00(+0.00%)
Oct 12, 2023
1.850
1.850
1.820
1.830
4,063,159
+0.59(+47.58%)
Oct 11, 2023
1.170
1.240
1.170
1.240
393,528
+0.05(+4.20%)
Oct 10, 2023
1.170
1.230
1.170
1.190
13,591
+0.03(+2.59%)
Oct 09, 2023
1.140
1.160
1.140
1.160
6,402
+0.00(+0.00%)
Oct 06, 2023
1.150
1.170
1.140
1.160
15,260
+0.02(+1.75%)
Oct 05, 2023
1.140
1.169
1.140
1.140
12,446
-0.02(-1.72%)
Oct 04, 2023
1.130
1.170
1.130
1.160
11,492
+0.00(+0.00%)
Oct 03, 2023
1.150
1.160
1.140
1.160
9,217
-0.02(-1.69%)
Oct 02, 2023
1.150
1.180
1.150
1.180
31,476
+0.01(+0.85%)
Sep 29, 2023
1.175
1.180
1.158
1.170
37,832
+0.00(+0.00%)
Sep 28, 2023
1.170
1.200
1.170
1.170
6,040
-0.01(-0.85%)
Sep 27, 2023
1.210
1.210
1.180
1.180
12,924
-0.03(-2.25%)
Sep 26, 2023
1.160
1.207
1.150
1.207
38,064
+0.05(+4.07%)
Sep 25, 2023
1.170
1.167
1.150
1.160
16,651
-0.04(-3.13%)
Sep 22, 2023
1.150
1.220
1.150
1.198
19,832
+0.02(+1.48%)
Sep 21, 2023
1.170
1.180
1.170
1.180
7,848
+0.00(+0.00%)
Sep 20, 2023
1.210
1.230
1.170
1.180
8,197
-0.05(-4.07%)
Sep 19, 2023
1.200
1.230
1.160
1.230
17,164
-0.01(-0.81%)
Sep 18, 2023
1.210
1.240
1.180
1.240
30,358
+0.00(+0.00%)
Sep 15, 2023
1.210
1.280
1.209
1.240
58,598
+0.00(+0.00%)
Sep 14, 2023
1.230
1.257
1.220
1.240
18,159
-0.01(-0.80%)
Sep 13, 2023
1.190
1.260
1.190
1.250
30,260
-0.01(-0.79%)
Sep 12, 2023
1.242
1.270
1.242
1.260
12,380
+0.02(+1.61%)
Sep 11, 2023
1.290
1.290
1.230
1.240
51,613
-0.04(-3.13%)
Sep 08, 2023
1.310
1.310
1.252
1.280
20,770
+0.00(+0.00%)
Sep 07, 2023
1.220
1.290
1.190
1.280
102,836
+0.09(+7.56%)
Sep 06, 2023
1.170
1.220
1.130
1.190
65,552
+0.01(+0.85%)
Sep 05, 2023
1.200
1.218
1.180
1.180
14,935
-0.02(-1.67%)
Sep 01, 2023
1.210
1.240
1.200
1.200
22,670
-0.01(-0.83%)
Aug 31, 2023
1.181
1.250
1.181
1.210
24,368
-0.01(-0.82%)
Aug 30, 2023
1.180
1.250
1.170
1.220
29,987
+0.04(+3.39%)
Aug 29, 2023
1.180
1.192
1.170
1.180
19,596
-0.01(-0.72%)
Aug 28, 2023
1.175
1.200
1.166
1.188
7,902
+0.03(+2.46%)
Aug 25, 2023
1.170
1.200
1.160
1.160
31,822
-0.02(-1.69%)
Aug 24, 2023
1.170
1.180
1.150
1.180
27,017
-0.01(-0.84%)
Aug 23, 2023
1.160
1.190
1.160
1.190
4,361
+0.02(+1.71%)
Aug 22, 2023
1.170
1.200
1.170
1.170
10,506
+0.00(+0.00%)
Aug 21, 2023
1.160
1.170
1.150
1.170
21,337
+0.00(+0.00%)
Aug 18, 2023
1.160
1.190
1.160
1.170
14,946
+0.00(+0.00%)
Aug 17, 2023
1.200
1.220
1.170
1.170
9,110
-0.03(-2.71%)
Aug 16, 2023
1.200
1.220
1.200
1.203
17,492
-0.02(-1.43%)
Aug 15, 2023
1.240
1.270
1.200
1.220
39,973
+0.01(+0.83%)
Aug 14, 2023
1.220
1.260
1.210
1.210
43,025
-0.05(-3.97%)
Aug 11, 2023
1.220
1.270
1.160
1.260
289,036
+0.03(+2.44%)
Aug 10, 2023
1.170
1.236
1.170
1.230
58,870
+0.06(+5.13%)
Aug 09, 2023
1.170
1.193
1.170
1.170
20,244
-0.01(-0.85%)
Aug 08, 2023
1.200
1.200
1.175
1.180
7,406
-0.01(-0.84%)
Aug 07, 2023
1.200
1.200
1.170
1.190
25,367
-0.02(-1.65%)
Aug 04, 2023
1.190
1.215
1.179
1.210
32,270
+0.02(+1.68%)
Aug 03, 2023
1.190
1.199
1.190
1.190
2,596
+0.00(+0.00%)
Aug 02, 2023
1.170
1.190
1.170
1.190
16,118
+0.00(+0.00%)
Aug 01, 2023
1.180
1.240
1.180
1.190
7,023
+0.01(+0.85%)
Jul 31, 2023
1.220
1.215
1.180
1.180
13,987
-0.02(-1.67%)
Jul 28, 2023
1.230
1.230
1.200
1.200
7,837
-0.00(-0.01%)
Jul 27, 2023
1.230
1.230
1.199
1.200
18,217
-0.02(-1.63%)
Jul 26, 2023
1.210
1.230
1.200
1.220
19,516
+0.01(+0.83%)
Jul 25, 2023
1.220
1.230
1.200
1.210
19,582
-0.01(-0.41%)
Jul 24, 2023
1.210
1.250
1.210
1.215
30,162
-0.00(-0.41%)
Jul 21, 2023
1.220
1.265
1.210
1.220
21,872
-0.01(-0.66%)
Jul 20, 2023
1.240
1.240
1.200
1.228
18,403
+0.01(+0.66%)
Jul 19, 2023
1.210
1.240
1.210
1.220
18,966
-0.02(-1.61%)
Jul 18, 2023
1.250
1.250
1.220
1.240
9,600
-0.00(-0.27%)
Jul 17, 2023
1.230
1.250
1.220
1.243
8,676
+0.00(+0.27%)
Jul 14, 2023
1.240
1.250
1.210
1.240
61,567
-0.02(-1.59%)
Jul 13, 2023
1.330
1.330
1.240
1.260
49,465
-0.03(-2.33%)
Jul 12, 2023
1.210
1.300
1.210
1.290
14,902
+0.05(+4.03%)
Jul 11, 2023
1.220
1.260
1.220
1.240
17,395
+0.00(+0.00%)
Jul 10, 2023
1.260
1.260
1.230
1.240
16,441
-0.02(-1.59%)
Jul 07, 2023
1.250
1.275
1.247
1.260
11,910
+0.02(+1.61%)
Jul 06, 2023
1.250
1.270
1.240
1.240
34,898
-0.02(-1.59%)
Jul 05, 2023
1.300
1.305
1.250
1.260
10,446
-0.04(-3.08%)
Jul 03, 2023
1.310
1.310
1.289
1.300
7,975
+0.00(+0.00%)
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%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.