Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2007 3.750 3.870 3.750 3.780 19,564 -0.11(-2.83%)
May 30, 2007 3.952 3.952 3.870 3.890 4,999 -0.03(-0.77%)
May 29, 2007 3.920 3.980 3.920 3.920 3,800 +0.04(+1.03%)
May 25, 2007 3.860 3.950 3.800 3.880 4,750 +0.03(+0.78%)
May 24, 2007 3.750 3.950 3.750 3.850 28,343 +0.05(+1.32%)
May 23, 2007 3.750 3.800 3.750 3.800 3,270 +0.00(+0.00%)
May 22, 2007 3.820 3.820 3.750 3.800 5,092 -0.02(-0.52%)
May 21, 2007 3.750 3.890 3.750 3.820 5,468 +0.02(+0.53%)
May 18, 2007 3.940 3.940 3.760 3.800 14,027 -0.14(-3.55%)
May 17, 2007 3.950 3.990 3.860 3.940 9,639 -0.07(-1.75%)
May 16, 2007 3.990 4.030 3.960 4.010 1,400 +0.12(+3.08%)
May 15, 2007 3.830 3.950 3.820 3.890 4,833 -0.03(-0.77%)
May 14, 2007 4.120 4.140 3.920 3.920 8,900 -0.22(-5.31%)
May 11, 2007 4.140 4.140 4.130 4.140 500 -0.01(-0.24%)
May 10, 2007 3.990 4.150 3.940 4.150 6,021 +0.17(+4.27%)
May 09, 2007 3.854 3.980 3.854 3.980 9,538 +0.14(+3.65%)
May 08, 2007 3.810 3.870 3.800 3.840 8,998 +0.00(+0.00%)
May 07, 2007 3.700 3.850 3.700 3.840 16,402 -0.03(-0.78%)
May 04, 2007 3.980 3.990 3.830 3.870 6,228 -0.01(-0.26%)
May 03, 2007 3.870 3.950 3.870 3.880 5,108 -0.04(-1.02%)
May 02, 2007 3.820 3.990 3.810 3.920 4,600 +0.07(+1.82%)
May 01, 2007 3.990 4.040 3.800 3.850 7,989 -0.26(-6.37%)
Apr 30, 2007 4.010 4.120 4.010 4.112 9,830 +0.10(+2.54%)
Apr 27, 2007 3.750 4.080 3.750 4.010 6,319 -0.06(-1.47%)
Apr 26, 2007 4.130 4.150 4.060 4.070 8,031 -0.09(-2.16%)
Apr 25, 2007 4.063 4.160 4.063 4.160 4,854 +0.04(+0.97%)
Apr 24, 2007 4.060 4.120 4.060 4.120 5,101 +0.07(+1.73%)
Apr 23, 2007 4.030 4.150 4.020 4.050 8,152 -0.01(-0.25%)
Apr 20, 2007 4.100 4.100 4.010 4.060 13,428 +0.00(+0.00%)
Apr 19, 2007 4.060 4.140 4.050 4.060 8,550 -0.04(-1.00%)
Apr 18, 2007 4.100 4.150 4.100 4.101 4,825 +0.00(+0.02%)
Apr 17, 2007 4.060 4.100 4.050 4.100 11,602 +0.04(+0.99%)
Apr 16, 2007 4.010 4.080 4.010 4.060 11,050 +0.02(+0.50%)
Apr 13, 2007 4.000 4.050 4.000 4.040 2,800 +0.02(+0.49%)
Apr 12, 2007 4.010 4.080 4.010 4.020 1,800 -0.10(-2.42%)
Apr 11, 2007 4.020 4.150 4.010 4.120 9,028 +0.07(+1.73%)
Apr 10, 2007 4.050 4.050 4.000 4.050 1,100 +0.00(+0.00%)
Apr 09, 2007 3.870 4.080 3.860 4.050 6,234 +0.13(+3.32%)
Apr 05, 2007 4.050 4.260 3.900 3.920 7,528 -0.17(-4.16%)
Apr 04, 2007 4.100 4.250 4.040 4.090 4,803 -0.04(-0.97%)
Apr 03, 2007 4.160 4.160 4.010 4.130 5,482 +0.01(+0.24%)
Apr 02, 2007 4.080 4.160 4.000 4.120 7,120 +0.03(+0.73%)
Mar 30, 2007 4.050 4.090 3.910 4.090 10,439 +0.08(+2.00%)
Mar 29, 2007 3.960 4.190 3.910 4.010 7,488 +0.05(+1.26%)
Mar 28, 2007 3.930 4.220 3.920 3.960 10,883 -0.04(-1.00%)
Mar 27, 2007 4.250 4.410 4.000 4.000 15,959 -0.25(-5.88%)
Mar 26, 2007 4.310 4.450 4.250 4.250 12,478 -0.12(-2.75%)
Mar 23, 2007 4.370 4.439 4.320 4.370 3,327 +0.07(+1.63%)
Mar 22, 2007 3.920 4.330 3.920 4.300 12,967 +0.37(+9.41%)
Mar 21, 2007 3.770 4.400 3.770 3.930 22,453 +0.11(+2.88%)
Mar 20, 2007 3.800 3.880 3.780 3.820 10,428 -0.01(-0.26%)
Mar 19, 2007 3.890 3.950 3.820 3.830 14,650 -0.03(-0.78%)
Mar 16, 2007 3.846 3.970 3.810 3.860 11,448 -0.12(-3.02%)
Mar 15, 2007 4.100 4.100 3.950 3.980 8,438 -0.12(-3.02%)
Mar 14, 2007 4.000 4.130 4.000 4.104 4,448 +0.08(+2.09%)
Mar 13, 2007 4.170 4.140 4.000 4.020 22,104 -0.15(-3.60%)
Mar 12, 2007 4.270 4.350 4.170 4.170 8,254 -0.26(-5.87%)
Mar 09, 2007 4.750 4.750 4.420 4.430 15,425 -0.37(-7.71%)
Mar 08, 2007 4.880 4.880 4.800 4.800 12,325 -0.05(-1.03%)
Mar 07, 2007 4.810 4.860 4.800 4.850 4,950 +0.00(+0.08%)
Mar 06, 2007 4.880 4.880 4.810 4.846 8,450 +0.03(+0.54%)
Mar 05, 2007 4.800 4.900 4.800 4.820 8,000 +0.02(+0.42%)
Mar 02, 2007 4.800 4.900 4.700 4.800 10,665 -0.03(-0.62%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.