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 (%)
Jan 31, 2006 5.440 5.440 5.150 5.380 15,080 -0.06(-1.10%)
Jan 30, 2006 5.500 5.500 5.430 5.440 19,619 -0.03(-0.55%)
Jan 27, 2006 5.250 5.500 5.180 5.470 16,724 +0.30(+5.80%)
Jan 26, 2006 5.330 5.330 5.110 5.170 14,435 -0.16(-3.00%)
Jan 25, 2006 5.500 5.500 5.284 5.330 15,960 -0.22(-3.96%)
Jan 24, 2006 5.500 5.590 5.450 5.550 19,176 +0.05(+0.91%)
Jan 23, 2006 5.440 5.500 5.420 5.500 29,555 +0.13(+2.42%)
Jan 20, 2006 5.390 5.390 5.270 5.370 16,284 +0.09(+1.70%)
Jan 19, 2006 5.260 5.290 5.190 5.280 19,382 +0.16(+3.13%)
Jan 18, 2006 4.940 5.190 4.830 5.120 21,861 +0.24(+4.92%)
Jan 17, 2006 4.750 4.880 4.700 4.880 26,255 +0.14(+2.95%)
Jan 13, 2006 4.750 4.750 4.700 4.740 11,626 -0.01(-0.21%)
Jan 12, 2006 4.750 4.760 4.700 4.750 19,600 +0.00(+0.00%)
Jan 11, 2006 4.680 4.771 4.680 4.750 13,481 +0.04(+0.85%)
Jan 10, 2006 4.650 4.730 4.610 4.710 11,832 +0.10(+2.17%)
Jan 09, 2006 4.650 4.650 4.570 4.610 7,971 -0.04(-0.86%)
Jan 06, 2006 4.610 4.650 4.550 4.650 12,755 +0.07(+1.48%)
Jan 05, 2006 4.630 4.630 4.550 4.582 17,745 +0.11(+2.51%)
Jan 04, 2006 4.310 4.470 4.310 4.470 21,235 +0.18(+4.32%)
Jan 03, 2006 4.060 4.300 4.060 4.285 11,419 +0.23(+5.54%)
Dec 30, 2005 4.080 4.120 3.850 4.060 35,046 -0.17(-4.02%)
Dec 29, 2005 4.230 4.290 4.096 4.230 14,933 +0.02(+0.48%)
Dec 28, 2005 4.190 4.250 4.190 4.210 29,300 +0.02(+0.48%)
Dec 27, 2005 4.060 4.190 3.750 4.190 45,200 +0.06(+1.45%)
Dec 23, 2005 4.190 4.190 4.100 4.130 19,068 -0.02(-0.48%)
Dec 22, 2005 4.250 4.250 4.100 4.150 21,910 -0.05(-1.19%)
Dec 21, 2005 4.210 4.300 4.170 4.200 8,110 -0.10(-2.33%)
Dec 20, 2005 4.420 4.420 4.230 4.300 19,761 +0.07(+1.65%)
Dec 19, 2005 4.310 4.310 4.160 4.230 30,092 +0.11(+2.62%)
Dec 16, 2005 4.050 4.150 3.850 4.122 22,800 +0.27(+7.06%)
Dec 15, 2005 3.920 4.020 3.850 3.850 9,600 -0.11(-2.78%)
Dec 14, 2005 4.130 4.130 3.920 3.960 13,028 -0.09(-2.22%)
Dec 13, 2005 3.900 4.100 3.890 4.050 15,560 -0.05(-1.22%)
Dec 12, 2005 4.240 4.240 4.060 4.100 7,308 +0.04(+0.99%)
Dec 09, 2005 4.000 4.200 4.000 4.060 36,760 -0.18(-4.25%)
Dec 08, 2005 4.290 4.400 4.190 4.240 7,000 -0.01(-0.24%)
Dec 07, 2005 4.280 4.400 4.170 4.250 8,400 -0.02(-0.47%)
Dec 06, 2005 4.450 4.500 4.270 4.270 6,200 -0.21(-4.64%)
Dec 05, 2005 4.450 4.590 4.450 4.478 3,400 -0.11(-2.44%)
Dec 02, 2005 4.320 4.620 4.320 4.590 10,935 +0.16(+3.55%)
Dec 01, 2005 4.490 4.500 4.430 4.433 4,316 +0.08(+1.90%)
Nov 30, 2005 4.400 4.470 4.310 4.350 10,255 +0.05(+1.05%)
Nov 29, 2005 4.500 4.500 4.300 4.305 3,450 +0.00(+0.11%)
Nov 28, 2005 4.390 4.390 4.260 4.300 24,067 -0.10(-2.27%)
Nov 25, 2005 4.570 4.570 4.400 4.400 11,061 -0.12(-2.65%)
Nov 23, 2005 4.550 4.570 4.500 4.520 19,318 -0.03(-0.66%)
Nov 22, 2005 4.593 4.593 4.489 4.550 16,105 +0.02(+0.39%)
Nov 21, 2005 4.470 4.620 4.470 4.532 6,962 +0.06(+1.42%)
Nov 18, 2005 5.000 5.000 4.440 4.469 102,073 -0.73(-14.06%)
Nov 17, 2005 5.200 5.200 4.840 5.200 9,089 +0.03(+0.58%)
Nov 16, 2005 5.000 5.200 4.900 5.170 8,675 +0.27(+5.51%)
Nov 15, 2005 4.900 4.900 4.900 4.900 200 -0.03(-0.61%)
Nov 14, 2005 5.070 5.100 4.650 4.930 17,085 -0.12(-2.38%)
Nov 11, 2005 4.820 5.080 4.810 5.050 9,876 +0.11(+2.23%)
Nov 10, 2005 4.700 4.940 4.700 4.940 2,700 +0.11(+2.28%)
Nov 09, 2005 4.521 4.830 4.500 4.830 8,000 +0.08(+1.68%)
Nov 08, 2005 4.740 5.350 4.500 4.750 5,406 +0.19(+4.14%)
Nov 07, 2005 4.500 4.650 4.500 4.561 5,439 +0.06(+1.36%)
Nov 04, 2005 4.511 4.511 4.500 4.500 1,913 +0.06(+1.35%)
Nov 03, 2005 4.500 4.689 4.440 4.440 5,287 -0.07(-1.55%)
Nov 02, 2005 4.739 4.739 4.410 4.510 13,659 -0.09(-1.96%)
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.