Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2016 1.320 1.355 1.300 1.355 10,301 +0.01(+0.97%)
May 27, 2016 1.340 1.342 1.342 1.342 18,300 -0.01(-0.42%)
May 26, 2016 1.345 1.348 1.345 1.348 400 -0.06(-4.15%)
May 24, 2016 1.350 1.406 1.406 1.406 83 -0.01(-0.93%)
May 23, 2016 1.419 1.419 1.419 1.419 900 +0.04(+2.56%)
May 20, 2016 1.380 1.408 1.360 1.384 8,059 -0.04(-3.03%)
May 19, 2016 1.399 1.427 1.380 1.427 6,200 +0.03(+1.93%)
May 18, 2016 1.390 1.400 1.390 1.400 1,504 -0.03(-2.38%)
May 17, 2016 1.392 1.490 1.380 1.434 10,219 +0.03(+2.36%)
May 16, 2016 1.370 1.458 1.370 1.401 1,502 +0.00(+0.30%)
May 12, 2016 1.400 1.397 1.397 1.397 1,700 -0.06(-4.13%)
May 11, 2016 1.472 1.472 1.457 1.457 600 -0.02(-1.55%)
May 09, 2016 1.490 1.480 1.480 1.480 5 +0.08(+5.71%)
May 06, 2016 1.400 1.400 1.400 1.400 1,000 -0.07(-4.76%)
May 05, 2016 1.370 1.500 1.370 1.470 2,252 +0.02(+1.69%)
May 03, 2016 1.380 1.446 1.446 1.446 27 -0.05(-3.63%)
May 02, 2016 1.500 1.500 1.490 1.500 2,127 +0.03(+2.04%)
Apr 29, 2016 1.476 1.500 1.392 1.470 12,222 -0.01(-0.41%)
Apr 28, 2016 1.420 1.476 1.420 1.476 3,125 +0.00(+0.03%)
Apr 27, 2016 1.476 1.480 1.430 1.476 7,355 -0.01(-0.96%)
Apr 26, 2016 1.510 1.510 1.490 1.490 1,414 -0.00(-0.01%)
Apr 25, 2016 1.490 1.500 1.467 1.490 2,270 +0.04(+2.76%)
Apr 22, 2016 1.310 1.506 1.310 1.450 14,645 +0.10(+7.42%)
Apr 21, 2016 1.350 1.350 1.350 1.350 2,260 -0.01(-0.74%)
Apr 20, 2016 1.350 1.360 1.300 1.360 5,283 +0.02(+1.49%)
Apr 19, 2016 1.350 1.350 1.340 1.340 6,113 +0.01(+0.75%)
Apr 18, 2016 1.370 1.370 1.330 1.330 1,464 +0.01(+0.99%)
Apr 15, 2016 1.356 1.359 1.317 1.317 1,800 +0.02(+1.30%)
Apr 14, 2016 1.300 1.300 1.300 1.300 363 -0.06(-4.40%)
Apr 13, 2016 1.360 1.360 1.360 1.360 810 +0.00(+0.00%)
Apr 12, 2016 1.410 1.410 1.310 1.360 1,800 +0.01(+0.73%)
Apr 11, 2016 1.300 1.377 1.300 1.350 2,241 +0.04(+2.72%)
Apr 08, 2016 1.300 1.354 1.300 1.314 6,000 -0.06(-4.07%)
Apr 07, 2016 1.310 1.370 1.300 1.370 709 +0.07(+5.38%)
Apr 06, 2016 1.290 1.312 1.280 1.300 4,516 -0.02(-1.37%)
Apr 04, 2016 1.430 1.318 1.318 1.318 2,000 -0.05(-3.80%)
Apr 01, 2016 1.374 1.394 1.370 1.370 4,405 -0.01(-0.73%)
Mar 31, 2016 1.370 1.404 1.370 1.380 10,150 +0.01(+0.74%)
Mar 30, 2016 1.380 1.380 1.321 1.370 9,300 +0.01(+0.74%)
Mar 29, 2016 1.430 1.430 1.330 1.360 46,874 -0.03(-2.33%)
Mar 28, 2016 1.392 1.392 1.392 1.392 800 +0.05(+3.55%)
Mar 24, 2016 1.300 1.345 1.345 1.345 12,100 +0.04(+3.44%)
Mar 23, 2016 1.300 1.300 1.300 1.300 2,100 -0.05(-3.70%)
Mar 22, 2016 1.340 1.400 1.340 1.350 6,707 +0.05(+3.85%)
Mar 21, 2016 1.430 1.430 1.260 1.300 10,464 -0.12(-8.58%)
Mar 18, 2016 1.410 1.424 1.410 1.422 1,600 +0.01(+0.85%)
Mar 17, 2016 1.427 1.430 1.410 1.410 4,083 +0.01(+0.71%)
Mar 16, 2016 1.250 1.409 1.240 1.400 3,432 +0.05(+3.70%)
Mar 15, 2016 1.408 1.408 1.350 1.350 1,998 -0.03(-2.23%)
Mar 14, 2016 1.380 1.381 1.380 1.381 5,600 +0.03(+2.05%)
Mar 11, 2016 1.353 1.353 1.353 1.353 2,180 +0.00(+0.33%)
Mar 09, 2016 1.360 1.349 1.349 1.349 118 -0.01(-0.84%)
Mar 08, 2016 1.377 1.379 1.351 1.360 3,601 -0.01(-0.73%)
Mar 07, 2016 1.365 1.380 1.340 1.370 2,750 +0.04(+3.13%)
Mar 04, 2016 1.299 1.299 1.275 1.328 10,357 +0.05(+3.86%)
Mar 03, 2016 1.250 1.310 1.250 1.279 3,881 +0.03(+2.32%)
Mar 02, 2016 1.430 1.430 1.140 1.250 39,731 -0.18(-12.58%)
Mar 01, 2016 1.410 1.430 1.370 1.430 3,400 +0.05(+3.69%)
Feb 29, 2016 1.400 1.400 1.375 1.379 3,356 +0.00(+0.15%)
Feb 26, 2016 1.320 1.380 1.320 1.377 2,680 +0.03(+2.00%)
Feb 24, 2016 1.380 1.350 1.350 1.350 7,500 +0.00(+0.00%)
Feb 23, 2016 1.300 1.360 1.300 1.350 8,451 +0.05(+3.85%)
Feb 22, 2016 1.300 1.300 1.300 1.300 2,107 +0.03(+2.36%)
Feb 19, 2016 1.300 1.307 1.270 1.270 6,936 -0.04(-3.05%)
Feb 18, 2016 1.310 1.310 1.310 1.310 103 +0.02(+1.55%)
Feb 17, 2016 1.310 1.310 1.290 1.290 1,691 -0.05(-3.73%)
Feb 16, 2016 1.268 1.340 1.268 1.340 3,651 +0.04(+3.08%)
Feb 12, 2016 1.300 1.300 1.300 1.300 10,400 +0.00(+0.00%)
Feb 11, 2016 1.361 1.361 1.250 1.300 15,070 -0.07(-5.00%)
Feb 10, 2016 1.360 1.370 1.360 1.368 652 +0.05(+3.67%)
Feb 09, 2016 1.310 1.390 1.300 1.320 4,301 -0.07(-5.04%)
Feb 08, 2016 1.326 1.390 1.326 1.390 3,490 +0.02(+1.46%)
Feb 05, 2016 1.352 1.380 1.352 1.370 2,061 -0.00(-0.07%)
Feb 04, 2016 1.369 1.400 1.362 1.371 9,259 +0.01(+0.80%)
Feb 03, 2016 1.360 1.360 1.360 1.360 1,013 +0.06(+4.62%)
Feb 02, 2016 1.290 1.300 1.290 1.300 1,301 -0.01(-0.77%)
Feb 01, 2016 1.340 1.340 1.300 1.310 3,106 -0.04(-3.10%)
Jan 29, 2016 1.350 1.360 1.310 1.352 6,779 -0.02(-1.31%)
Jan 28, 2016 1.340 1.370 1.270 1.370 1,590 +0.03(+2.24%)
Jan 27, 2016 1.330 1.360 1.300 1.340 7,556 +0.02(+1.44%)
Jan 26, 2016 1.321 1.321 1.321 1.321 200 -0.06(-4.27%)
Jan 25, 2016 1.340 1.380 1.300 1.380 3,462 +0.04(+2.75%)
Jan 22, 2016 1.343 1.343 1.330 1.343 2,913 -0.02(-1.21%)
Jan 21, 2016 1.360 1.379 1.300 1.359 7,218 -0.00(-0.04%)
Jan 20, 2016 1.360 1.364 1.360 1.360 16,112 +0.00(+0.00%)
Jan 19, 2016 1.361 1.370 1.360 1.360 5,359 +0.00(+0.00%)
Jan 15, 2016 1.380 1.360 1.360 1.360 6,900 -0.02(-1.45%)
Jan 14, 2016 1.420 1.420 1.370 1.380 1,646 -0.02(-1.43%)
Jan 13, 2016 1.404 1.430 1.400 1.400 4,783 -0.03(-2.10%)
Jan 12, 2016 1.390 1.430 1.390 1.430 21,959 +0.04(+2.89%)
Jan 11, 2016 1.370 1.400 1.370 1.390 3,500 -0.02(-1.43%)
Jan 08, 2016 1.380 1.410 1.370 1.410 3,425 +0.01(+0.71%)
Jan 07, 2016 1.390 1.410 1.370 1.400 7,069 -0.02(-1.41%)
Jan 06, 2016 1.396 1.430 1.396 1.420 3,800 +0.08(+5.97%)
Jan 05, 2016 1.320 1.420 1.320 1.340 4,342 -0.08(-5.63%)
Jan 04, 2016 1.320 1.490 1.220 1.420 132,766 +0.08(+5.97%)
Dec 31, 2015 1.370 1.340 1.340 1.340 13,800 -0.04(-2.90%)
Dec 30, 2015 1.340 1.380 1.340 1.380 7,875 +0.04(+2.99%)
Dec 29, 2015 1.410 1.420 1.340 1.340 8,895 -0.07(-4.96%)
Dec 28, 2015 1.380 1.440 1.380 1.410 6,029 +0.03(+2.17%)
Dec 24, 2015 1.380 1.380 1.380 1.380 600 -0.02(-1.43%)
Dec 23, 2015 1.430 1.470 1.380 1.400 17,425 -0.03(-2.10%)
Dec 22, 2015 1.320 1.540 1.313 1.430 47,605 +0.13(+10.00%)
Dec 21, 2015 1.360 1.380 1.280 1.300 33,635 -0.05(-3.71%)
Dec 18, 2015 1.300 1.370 1.300 1.350 1,802 +0.04(+3.06%)
Dec 17, 2015 1.290 1.330 1.290 1.310 11,158 +0.00(+0.00%)
Dec 16, 2015 1.325 1.340 1.291 1.310 13,704 -0.02(-1.50%)
Dec 15, 2015 1.360 1.380 1.310 1.330 23,407 -0.01(-0.75%)
Dec 14, 2015 1.340 1.422 1.330 1.340 18,661 -0.05(-3.60%)
Dec 11, 2015 1.410 1.452 1.390 1.390 8,401 -0.04(-2.80%)
Dec 10, 2015 1.470 1.470 1.420 1.430 18,534 -0.02(-1.41%)
Dec 09, 2015 1.515 1.544 1.450 1.450 10,117 -0.01(-0.34%)
Dec 08, 2015 1.526 1.526 1.456 1.456 4,820 -0.04(-2.79%)
Dec 07, 2015 1.610 1.610 1.480 1.497 12,984 -0.06(-3.82%)
Dec 04, 2015 1.580 1.580 1.557 1.557 3,561 -0.04(-2.70%)
Dec 03, 2015 1.621 1.670 1.550 1.600 17,102 +0.03(+1.90%)
Dec 02, 2015 1.736 1.740 1.570 1.570 26,413 -0.08(-4.97%)
Dec 01, 2015 1.400 1.800 1.370 1.652 100,293 +0.20(+13.94%)
Nov 30, 2015 1.520 1.520 1.430 1.450 17,222 -0.01(-0.68%)
Nov 27, 2015 1.510 1.520 1.410 1.460 4,374 +0.00(+0.00%)
Nov 25, 2015 1.490 1.460 1.460 1.460 23,200 -0.05(-3.30%)
Nov 24, 2015 1.492 1.510 1.450 1.510 19,207 -0.02(-1.31%)
Nov 23, 2015 1.450 1.590 1.360 1.530 64,793 +0.17(+12.49%)
Nov 20, 2015 1.312 1.420 1.312 1.360 13,004 +0.00(+0.00%)
Nov 19, 2015 1.290 1.370 1.280 1.360 35,659 +0.01(+0.88%)
Nov 18, 2015 1.422 1.439 1.320 1.348 31,956 -0.04(-3.01%)
Nov 17, 2015 1.444 1.444 1.380 1.390 20,857 +0.01(+0.72%)
Nov 16, 2015 1.410 1.447 1.360 1.380 17,789 -0.03(-2.27%)
Nov 13, 2015 1.530 1.545 1.390 1.412 58,780 -0.13(-8.31%)
Nov 12, 2015 1.530 1.590 1.530 1.540 23,822 -0.06(-3.65%)
Nov 11, 2015 1.680 1.740 1.527 1.598 29,333 -0.05(-3.13%)
Nov 10, 2015 1.840 1.840 1.560 1.650 38,957 -0.10(-5.98%)
Nov 09, 2015 1.970 1.990 1.750 1.755 55,108 -0.15(-7.63%)
Nov 06, 2015 1.880 1.960 1.740 1.900 115,586 +0.04(+1.98%)
Nov 05, 2015 1.970 1.970 1.760 1.863 110,869 -0.07(-3.46%)
Nov 04, 2015 2.120 2.380 1.830 1.930 777,572 -0.59(-23.41%)
Nov 03, 2015 1.210 3.250 1.150 2.520 6,048,300 +1.38(+121.05%)
Nov 02, 2015 1.130 1.150 1.100 1.140 9,000 +0.01(+0.88%)
Oct 30, 2015 1.050 1.130 1.000 1.130 16,077 +0.08(+7.62%)
Oct 29, 2015 1.140 1.140 1.050 1.050 4,501 -0.10(-8.69%)
Oct 28, 2015 1.140 1.150 1.140 1.150 1,148 +0.04(+3.59%)
Oct 27, 2015 1.156 1.160 1.120 1.110 13,147 -0.02(-1.78%)
Oct 26, 2015 1.130 1.130 1.130 1.130 974 -0.02(-2.07%)
Oct 23, 2015 1.154 1.154 1.154 1.154 325 +0.03(+3.04%)
Oct 22, 2015 1.179 1.180 1.120 1.120 2,344 -0.02(-1.58%)
Oct 21, 2015 1.137 1.138 1.137 1.138 500 -0.02(-1.64%)
Oct 20, 2015 1.150 1.190 1.150 1.157 816 +0.01(+0.61%)
Oct 19, 2015 1.180 1.210 1.110 1.150 27,657 -0.04(-3.37%)
Oct 16, 2015 1.226 1.240 1.190 1.190 3,419 -0.01(-0.83%)
Oct 15, 2015 1.203 1.203 1.200 1.200 10,000 +0.00(+0.01%)
Oct 14, 2015 1.220 1.241 1.200 1.200 7,100 -0.07(-5.51%)
Oct 13, 2015 1.290 1.290 1.220 1.270 2,236 +0.02(+1.54%)
Oct 12, 2015 1.240 1.274 1.220 1.251 10,202 -0.04(-3.05%)
Oct 09, 2015 1.271 1.290 1.271 1.290 1,100 -0.02(-1.23%)
Oct 08, 2015 1.286 1.310 1.270 1.306 2,475 +0.06(+4.47%)
Oct 07, 2015 1.300 1.300 1.220 1.250 6,323 -0.06(-4.57%)
Oct 06, 2015 1.220 1.310 1.220 1.310 11,700 +0.04(+3.15%)
Oct 05, 2015 1.290 1.290 1.210 1.270 5,250 -0.03(-2.31%)
Oct 02, 2015 1.300 1.300 1.300 1.300 1,277 +0.01(+0.78%)
Oct 01, 2015 1.270 1.290 1.270 1.290 6,744 +0.02(+1.58%)
Sep 30, 2015 1.300 1.300 1.191 1.270 3,701 +0.06(+4.95%)
Sep 29, 2015 1.230 1.289 1.210 1.210 2,270 +0.02(+1.67%)
Sep 28, 2015 1.297 1.360 1.160 1.190 42,760 -0.03(-2.37%)
Sep 25, 2015 1.270 1.270 1.160 1.219 500 +0.01(+0.74%)
Sep 24, 2015 1.230 1.230 1.210 1.210 2,301 -0.07(-5.46%)
Sep 23, 2015 1.231 1.280 1.230 1.280 9,600 -0.03(-2.30%)
Sep 18, 2015 1.310 1.310 1.310 1.310 2,000 +0.05(+3.56%)
Sep 17, 2015 1.250 1.290 1.210 1.265 4,800 +0.03(+2.84%)
Sep 15, 2015 1.210 1.230 1.230 1.230 514 -0.01(-0.80%)
Sep 14, 2015 1.233 1.240 1.220 1.240 4,570 -0.03(-2.36%)
Sep 11, 2015 1.230 1.270 1.230 1.270 2,660 +0.01(+1.18%)
Sep 10, 2015 1.240 1.255 1.240 1.255 1,351 -0.01(-1.17%)
Sep 08, 2015 1.270 1.270 1.270 1.270 2,500 +0.04(+3.24%)
Sep 04, 2015 1.230 1.230 1.230 1.230 900 -0.05(-4.21%)
Sep 03, 2015 1.350 1.350 1.242 1.284 2,568 -0.06(-4.74%)
Sep 02, 2015 1.279 1.348 1.279 1.348 201 -0.00(-0.15%)
Sep 01, 2015 1.270 1.350 1.270 1.350 2,120 +0.10(+7.59%)
Aug 31, 2015 1.255 1.255 1.255 1.255 266 -0.08(-5.80%)
Aug 28, 2015 1.275 1.332 1.275 1.332 950 -0.01(-0.97%)
Aug 27, 2015 1.310 1.345 1.290 1.345 3,216 +0.09(+7.60%)
Aug 26, 2015 1.334 1.334 1.250 1.250 435 -0.07(-5.09%)
Aug 25, 2015 1.370 1.370 1.317 1.317 1,900 +0.07(+5.35%)
Aug 24, 2015 1.390 1.390 1.220 1.250 14,182 -0.14(-10.00%)
Aug 21, 2015 1.340 1.530 1.320 1.389 6,598 -0.01(-0.79%)
Aug 20, 2015 1.420 1.420 1.370 1.400 4,151 -0.15(-9.68%)
Aug 19, 2015 1.890 1.890 1.350 1.550 62,755 +0.21(+15.59%)
Aug 18, 2015 1.448 1.450 1.341 1.341 10,051 -0.10(-6.87%)
Aug 17, 2015 1.800 1.800 1.350 1.440 96,987 -0.21(-12.73%)
Aug 14, 2015 1.202 1.800 1.202 1.650 115,798 +0.45(+37.49%)
Aug 13, 2015 1.250 1.250 1.200 1.200 5,700 +0.00(+0.01%)
Aug 12, 2015 1.210 1.210 1.200 1.200 6,000 -0.01(-0.83%)
Aug 11, 2015 1.210 1.210 1.210 1.210 101 -0.07(-5.47%)
Aug 10, 2015 1.278 1.280 1.250 1.280 1,900 +0.03(+2.35%)
Aug 07, 2015 1.200 1.270 1.200 1.251 850 +0.03(+2.50%)
Aug 06, 2015 1.230 1.230 1.220 1.220 1,100 -0.04(-3.21%)
Aug 05, 2015 1.288 1.290 1.260 1.260 1,567 +0.05(+4.17%)
Aug 04, 2015 1.210 1.210 1.210 1.210 120 -0.06(-4.72%)
Aug 03, 2015 1.300 1.300 1.210 1.270 9,500 -0.08(-5.93%)
Jul 30, 2015 1.350 1.350 1.350 1.350 6,300 +0.11(+8.87%)
Jul 29, 2015 1.300 1.300 1.240 1.240 2,552 -0.06(-4.62%)
Jul 28, 2015 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 27, 2015 1.300 1.300 1.300 1.300 100 -0.11(-7.74%)
Jul 23, 2015 1.310 1.409 1.409 1.409 1,100 -0.00(-0.06%)
Jul 22, 2015 1.410 1.410 1.410 1.410 175 +0.05(+3.67%)
Jul 21, 2015 1.290 1.430 1.290 1.360 8,962 -0.03(-2.16%)
Jul 17, 2015 1.390 1.390 1.390 1.390 134 -0.01(-0.71%)
Jul 16, 2015 1.400 1.400 1.400 1.400 177 +0.00(+0.00%)
Jul 15, 2015 1.320 1.400 1.320 1.400 1,300 -0.03(-2.03%)
Jul 14, 2015 1.310 1.429 1.310 1.429 400 +0.03(+2.06%)
Jul 13, 2015 1.440 1.440 1.400 1.400 2,070 +0.06(+4.49%)
Jul 10, 2015 1.310 1.350 1.310 1.340 2,115 -0.09(-6.53%)
Jul 09, 2015 1.280 1.450 1.280 1.434 1,100 -0.02(-1.54%)
Jul 08, 2015 1.250 1.456 1.250 1.456 200 +0.02(+1.11%)
Jul 07, 2015 1.440 1.440 1.440 1.440 159 +0.08(+5.88%)
Jul 02, 2015 1.310 1.360 1.360 1.360 5,500 -0.11(-7.48%)
Jul 01, 2015 1.350 1.470 1.250 1.470 11,402 +0.07(+4.99%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.