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

Bonso Elec Intl IN (NQ: BNSO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 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 28, 2023 3.060 3.179 3.060 3.130 10,440 -0.04(-1.26%)
Feb 27, 2023 3.150 3.240 3.110 3.170 12,302 -0.07(-2.16%)
Feb 24, 2023 3.190 3.290 3.000 3.240 57,089 +0.02(+0.62%)
Feb 23, 2023 4.600 4.613 3.020 3.220 220,911 -1.63(-33.61%)
Feb 22, 2023 3.860 5.240 3.857 4.850 317,378 +1.00(+25.97%)
Feb 21, 2023 3.630 3.950 3.410 3.850 19,954 -0.02(-0.43%)
Feb 17, 2023 3.780 3.910 3.700 3.867 40,779 -0.01(-0.35%)
Feb 16, 2023 3.670 4.040 3.670 3.880 31,428 +0.25(+6.89%)
Feb 15, 2023 3.280 3.835 3.180 3.630 34,526 +0.30(+9.01%)
Feb 14, 2023 3.405 3.405 3.330 3.330 2,987 +0.08(+2.46%)
Feb 13, 2023 3.310 3.488 3.176 3.250 13,263 -0.15(-4.41%)
Feb 10, 2023 3.350 3.590 3.330 3.400 7,164 +0.07(+2.10%)
Feb 09, 2023 3.330 3.330 3.330 3.330 686 -0.02(-0.60%)
Feb 08, 2023 3.330 3.505 3.330 3.350 12,295 -0.09(-2.62%)
Feb 07, 2023 3.480 3.540 3.320 3.440 13,541 +0.04(+1.18%)
Feb 06, 2023 3.639 3.639 3.400 3.400 4,980 +0.09(+2.72%)
Feb 03, 2023 3.600 3.600 3.310 3.310 7,712 -0.41(-11.14%)
Feb 02, 2023 3.700 3.930 3.570 3.725 18,685 -0.06(-1.59%)
Feb 01, 2023 3.785 3.785 3.785 3.785 380 -0.00(-0.13%)
Jan 31, 2023 3.790 3.790 3.780 3.790 572 -0.04(-1.04%)
Jan 30, 2023 3.580 3.830 3.557 3.830 1,228 +0.12(+3.23%)
Jan 27, 2023 3.600 3.760 3.520 3.710 2,696 +0.00(+0.00%)
Jan 26, 2023 3.510 3.760 3.510 3.710 1,334 +0.03(+0.82%)
Jan 25, 2023 3.510 3.850 3.510 3.680 1,271 -0.02(-0.54%)
Jan 24, 2023 3.650 3.700 3.650 3.700 976 +0.09(+2.49%)
Jan 23, 2023 3.460 3.638 3.460 3.610 1,235 -0.11(-3.01%)
Jan 20, 2023 3.768 3.816 3.722 3.722 762 -0.06(-1.53%)
Jan 19, 2023 3.820 3.858 3.710 3.780 1,532 -0.06(-1.56%)
Jan 18, 2023 3.720 3.925 3.720 3.840 6,369 -0.16(-4.00%)
Jan 17, 2023 4.020 4.020 3.590 4.000 2,300 +0.16(+4.03%)
Jan 13, 2023 3.960 4.130 3.690 3.845 40,289 -0.10(-2.41%)
Jan 12, 2023 3.372 4.160 3.372 3.940 47,076 +0.37(+10.36%)
Jan 11, 2023 3.380 3.600 3.230 3.570 16,490 +0.43(+13.69%)
Jan 10, 2023 3.372 3.374 3.140 3.140 2,652 +0.04(+1.45%)
Jan 09, 2023 3.020 3.170 3.000 3.095 5,899 +0.05(+1.49%)
Jan 06, 2023 3.250 3.260 2.773 3.050 22,400 -0.19(-5.81%)
Jan 05, 2023 3.080 3.290 3.080 3.238 6,530 +0.29(+9.75%)
Jan 04, 2023 3.080 3.087 2.943 2.950 2,016 -0.13(-4.21%)
Jan 03, 2023 2.920 3.090 2.910 3.080 2,462 +0.06(+1.96%)
Dec 30, 2022 3.068 3.068 2.880 3.020 12,396 +0.07(+2.39%)
Dec 29, 2022 2.930 3.038 2.870 2.950 15,902 +0.02(+0.68%)
Dec 28, 2022 3.020 3.160 2.760 2.930 26,195 -0.25(-7.73%)
Dec 27, 2022 3.180 3.190 3.070 3.176 13,513 +0.04(+1.30%)
Dec 23, 2022 3.060 3.135 3.060 3.135 550 -0.01(-0.23%)
Dec 22, 2022 3.060 3.210 3.060 3.142 4,854 -0.10(-3.00%)
Dec 21, 2022 3.212 3.281 3.060 3.239 14,980 +0.04(+1.22%)
Dec 20, 2022 3.229 3.229 3.200 3.200 3,064 -0.09(-2.61%)
Dec 19, 2022 3.220 3.290 3.220 3.286 2,675 -0.00(-0.13%)
Dec 16, 2022 3.210 3.290 3.210 3.290 1,332 -0.01(-0.30%)
Dec 15, 2022 3.280 3.300 3.274 3.300 1,483 -0.05(-1.49%)
Dec 14, 2022 3.415 3.415 3.320 3.350 3,322 -0.08(-2.33%)
Dec 13, 2022 3.500 3.550 3.350 3.430 14,387 -0.15(-4.19%)
Dec 12, 2022 3.635 3.675 3.368 3.580 5,402 -0.02(-0.56%)
Dec 09, 2022 3.671 3.671 3.485 3.600 2,633 +0.20(+5.88%)
Dec 08, 2022 3.330 3.430 3.330 3.400 4,354 -0.03(-0.88%)
Dec 07, 2022 3.260 3.450 3.240 3.430 3,656 +0.02(+0.59%)
Dec 06, 2022 3.400 3.420 3.360 3.410 3,687 -0.03(-0.87%)
Dec 05, 2022 3.648 3.648 3.370 3.440 1,311 +0.02(+0.58%)
Dec 02, 2022 3.410 3.530 3.410 3.420 6,086 +0.06(+1.78%)
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.