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 )

1.120 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 (%)
Jun 26, 2015 1.400 1.400 1.400 1.400 27 -0.09(-6.04%)
Jun 25, 2015 1.490 1.490 1.490 1.490 400 -0.03(-1.97%)
Jun 24, 2015 1.380 1.520 1.380 1.520 1,110 -0.01(-0.66%)
Jun 22, 2015 1.420 1.530 1.530 1.530 5,400 +0.03(+2.30%)
Jun 19, 2015 1.330 1.496 1.330 1.496 601 -0.05(-3.51%)
Jun 18, 2015 1.370 1.550 1.370 1.550 501 +0.00(+0.00%)
Jun 17, 2015 1.360 1.721 1.360 1.550 11,900 -0.04(-2.52%)
Jun 16, 2015 1.590 1.590 1.590 1.590 529 +0.01(+0.63%)
Jun 15, 2015 1.580 1.580 1.580 1.580 718 +0.26(+19.70%)
Jun 11, 2015 1.570 1.320 1.320 1.320 2,800 +0.01(+0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 100 -0.17(-11.49%)
Jun 09, 2015 1.480 1.480 1.480 1.480 400 -0.12(-7.49%)
Jun 08, 2015 1.550 1.600 1.532 1.600 1,587 +0.05(+3.23%)
Jun 05, 2015 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
Jun 04, 2015 1.550 1.560 1.550 1.560 668 +0.01(+0.65%)
Jun 02, 2015 1.560 1.550 1.550 1.550 2,500 -0.01(-0.64%)
May 29, 2015 1.780 1.560 1.560 1.560 400 -0.01(-0.64%)
May 28, 2015 1.590 1.590 1.570 1.570 1,052 -0.02(-1.26%)
May 27, 2015 1.590 1.590 1.590 1.590 212 -0.02(-1.24%)
May 26, 2015 1.610 1.610 1.610 1.610 175 -0.03(-1.64%)
May 22, 2015 1.650 1.637 1.637 1.637 10,500 -0.05(-2.99%)
May 19, 2015 1.690 1.687 1.687 1.687 100 +0.05(+2.88%)
May 18, 2015 1.843 1.843 1.640 1.640 3,525 -0.03(-2.01%)
May 15, 2015 1.610 1.703 1.580 1.674 3,500 +0.03(+2.05%)
May 14, 2015 1.650 1.650 1.640 1.640 200 -0.16(-8.89%)
May 13, 2015 1.710 1.830 1.710 1.800 4,795 +0.13(+7.78%)
May 12, 2015 1.600 1.750 1.600 1.670 3,425 -0.06(-3.47%)
May 11, 2015 1.670 1.731 1.670 1.730 3,514 +0.13(+8.12%)
May 08, 2015 1.580 1.620 1.580 1.600 2,543 -0.12(-7.04%)
May 07, 2015 1.630 1.743 1.630 1.721 14,801 +0.15(+9.62%)
May 06, 2015 1.572 1.620 1.570 1.570 2,100 +0.00(+0.01%)
May 05, 2015 1.560 1.720 1.560 1.570 1,565 -0.04(-2.48%)
May 04, 2015 1.580 1.610 1.580 1.610 1,025 -0.09(-5.29%)
May 01, 2015 1.714 1.714 1.700 1.700 400 +0.00(+0.00%)
Apr 30, 2015 1.690 1.700 1.680 1.700 5,420 +0.01(+0.59%)
Apr 29, 2015 1.680 1.690 1.640 1.690 6,451 +0.09(+5.62%)
Apr 28, 2015 1.550 1.689 1.550 1.600 7,442 -0.08(-4.71%)
Apr 27, 2015 1.560 1.679 1.560 1.679 2,216 -0.01(-0.65%)
Apr 24, 2015 1.560 1.690 1.550 1.690 3,150 +0.09(+5.69%)
Apr 23, 2015 1.620 1.620 1.550 1.599 8,355 -0.03(-1.90%)
Apr 22, 2015 1.700 1.700 1.560 1.630 5,507 +0.00(+0.00%)
Apr 21, 2015 1.480 1.690 1.480 1.630 10,299 +0.17(+11.64%)
Apr 20, 2015 1.439 1.490 1.430 1.460 39,762 +0.02(+1.39%)
Apr 17, 2015 1.340 1.440 1.340 1.440 918 +0.02(+1.74%)
Apr 16, 2015 1.430 1.470 1.415 1.415 3,388 +0.08(+5.63%)
Apr 15, 2015 1.340 1.340 1.340 1.340 269 -0.02(-1.47%)
Apr 14, 2015 1.490 1.490 1.300 1.360 8,077 +0.02(+1.49%)
Apr 13, 2015 1.424 1.488 1.340 1.340 6,478 -0.09(-6.29%)
Apr 10, 2015 1.359 1.430 1.310 1.430 7,230 +0.12(+9.16%)
Apr 09, 2015 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Apr 08, 2015 1.370 1.410 1.300 1.300 10,708 -0.08(-5.80%)
Apr 07, 2015 1.290 1.380 1.290 1.380 1,100 +0.08(+6.24%)
Apr 06, 2015 1.250 1.309 1.250 1.299 6,970 -0.01(-0.84%)
Apr 02, 2015 1.300 1.310 1.310 1.310 10,200 -0.03(-2.24%)
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.