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 (%)
Nov 30, 2021 4.500 4.500 4.390 4.470 2,537 -0.09(-1.97%)
Nov 29, 2021 4.480 4.650 4.400 4.560 888 -0.07(-1.51%)
Nov 26, 2021 4.640 4.770 4.268 4.630 2,812 +0.14(+3.12%)
Nov 24, 2021 4.440 4.600 4.244 4.490 22,055 +0.08(+1.81%)
Nov 23, 2021 4.640 4.800 4.410 4.410 7,179 -0.33(-6.96%)
Nov 22, 2021 5.150 5.200 4.080 4.740 26,503 -0.51(-9.71%)
Nov 19, 2021 5.190 5.300 5.160 5.250 4,034 +0.04(+0.86%)
Nov 18, 2021 5.670 5.263 5.197 5.205 1,599 -0.08(-1.61%)
Nov 16, 2021 5.290 5.290 5.290 194 -0.23(-4.17%)
Nov 15, 2021 5.430 5.590 5.420 5.520 1,546 -0.13(-2.30%)
Nov 12, 2021 5.347 5.650 5.347 5.650 3,375 +0.20(+3.67%)
Nov 11, 2021 5.400 5.682 5.350 5.450 4,437 -0.05(-0.91%)
Nov 10, 2021 5.520 5.358 5.500 9,532 -0.30(-5.17%)
Nov 09, 2021 5.715 5.985 5.600 5.800 10,600 -0.12(-2.11%)
Nov 08, 2021 5.770 6.060 5.610 5.925 47,395 +0.29(+5.24%)
Nov 05, 2021 5.630 5.730 5.550 5.630 2,823 -0.09(-1.58%)
Nov 04, 2021 5.400 5.744 5.400 5.721 2,379 +0.11(+1.97%)
Nov 03, 2021 5.647 5.650 5.445 5.610 736 +0.06(+1.08%)
Nov 02, 2021 5.920 5.920 5.500 5.550 2,534 +0.07(+1.28%)
Nov 01, 2021 5.440 5.600 5.340 5.480 6,159 -0.21(-3.69%)
Oct 29, 2021 5.470 5.710 5.410 5.690 9,380 +0.27(+4.98%)
Oct 28, 2021 5.370 5.535 5.360 5.420 4,656 -0.01(-0.28%)
Oct 27, 2021 5.510 5.576 5.340 5.435 4,477 -0.10(-1.72%)
Oct 26, 2021 5.698 5.530 5,211 -0.08(-1.49%)
Oct 25, 2021 5.340 5.670 5.340 5.614 5,369 +0.22(+4.15%)
Oct 22, 2021 6.095 6.095 5.290 5.390 24,858 -0.65(-10.76%)
Oct 21, 2021 6.127 6.140 5.903 6.040 4,622 +0.06(+1.00%)
Oct 20, 2021 5.680 6.100 5.620 5.980 43,208 +0.19(+3.28%)
Oct 19, 2021 5.780 5.800 5.610 5.790 6,168 +0.07(+1.22%)
Oct 18, 2021 5.790 5.800 5.610 5.720 1,966 +0.07(+1.24%)
Oct 15, 2021 5.580 5.861 5.579 5.650 5,412 -0.19(-3.25%)
Oct 14, 2021 5.700 5.915 5.537 5.840 21,067 +0.17(+3.00%)
Oct 13, 2021 5.592 5.670 5.592 5.670 1,035 -0.01(-0.12%)
Oct 12, 2021 5.686 5.686 5.570 5.677 846 +0.04(+0.66%)
Oct 11, 2021 5.592 5.690 5.350 5.640 9,035 +0.16(+2.92%)
Oct 08, 2021 5.380 5.549 5.380 5.480 2,890 -0.07(-1.26%)
Oct 07, 2021 5.343 5.776 5.343 5.550 5,913 +0.05(+0.91%)
Oct 06, 2021 5.480 5.580 5.360 5.500 10,265 -0.09(-1.61%)
Oct 05, 2021 5.800 5.800 5.545 5.590 5,456 -0.06(-1.06%)
Oct 04, 2021 5.905 5.905 5.520 5.650 5,136 -0.15(-2.67%)
Oct 01, 2021 5.900 5.910 5.780 5.805 10,877 -0.25(-4.05%)
Sep 30, 2021 6.086 6.086 5.890 6.050 2,736 -0.02(-0.33%)
Sep 29, 2021 6.200 6.230 5.920 6.070 5,605 -0.09(-1.46%)
Sep 28, 2021 6.183 6.200 6.155 6.160 1,529 -0.04(-0.65%)
Sep 27, 2021 6.160 6.200 6.160 6.200 494 +0.04(+0.65%)
Sep 24, 2021 6.085 6.160 6.085 6.160 503 +0.12(+1.99%)
Sep 23, 2021 6.324 6.324 5.960 6.040 2,114 +0.05(+0.83%)
Sep 22, 2021 6.120 6.200 5.920 5.990 940 -0.13(-2.12%)
Sep 21, 2021 6.180 6.520 5.940 6.120 9,361 -0.02(-0.33%)
Sep 20, 2021 6.400 6.600 5.880 6.140 59,036 -0.53(-7.95%)
Sep 17, 2021 6.670 6.670 6.670 6.670 441 +0.15(+2.32%)
Sep 16, 2021 6.736 6.736 6.519 6.519 1,657 +0.08(+1.22%)
Sep 15, 2021 6.822 6.822 6.370 6.440 4,041 -0.18(-2.79%)
Sep 14, 2021 6.615 6.832 6.460 6.625 2,009 -0.04(-0.67%)
Sep 13, 2021 6.690 6.900 6.530 6.670 4,381 -0.03(-0.45%)
Sep 10, 2021 6.600 6.720 6.520 6.700 2,323 +0.06(+0.90%)
Sep 09, 2021 6.820 6.890 6.400 6.640 16,597 +0.13(+2.00%)
Sep 08, 2021 6.580 6.580 6.470 6.510 1,941 +0.00(+0.00%)
Sep 07, 2021 6.720 6.720 6.430 6.510 5,035 -0.18(-2.69%)
Sep 03, 2021 6.774 6.797 6.522 6.690 2,226 +0.00(+0.00%)
Sep 02, 2021 6.800 6.940 6.551 6.690 7,979 -0.01(-0.15%)
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.