Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

N/A 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 (%)
Aug 31, 2011 1.720 1.720 1.650 1.650 5,200 -0.05(-2.94%)
Aug 30, 2011 1.730 1.730 1.550 1.700 5,539 +0.10(+6.24%)
Aug 29, 2011 1.600 1.970 1.570 1.600 5,283 +0.05(+3.23%)
Aug 26, 2011 1.490 1.550 1.490 1.550 300 +0.03(+1.97%)
Aug 25, 2011 1.500 1.570 1.500 1.520 6,762 +0.04(+2.70%)
Aug 24, 2011 1.490 1.520 1.400 1.480 10,812 -0.08(-5.12%)
Aug 23, 2011 1.570 1.660 1.330 1.560 24,420 -0.14(-8.20%)
Aug 22, 2011 1.530 1.699 1.510 1.699 1,899 -0.04(-2.34%)
Aug 19, 2011 1.650 1.790 1.530 1.740 2,298 +0.09(+5.45%)
Aug 18, 2011 1.660 1.660 1.650 1.650 1,900 -0.18(-9.84%)
Aug 16, 2011 1.750 1.830 1.830 1.830 2,700 -0.11(-5.67%)
Aug 15, 2011 1.760 1.940 1.760 1.940 6,503 -0.05(-2.51%)
Aug 12, 2011 1.760 1.990 1.750 1.990 2,301 -0.01(-0.50%)
Aug 11, 2011 1.940 2.000 1.940 2.000 3,640 +0.11(+5.82%)
Aug 10, 2011 1.880 1.900 1.750 1.890 3,900 +0.06(+3.28%)
Aug 09, 2011 1.830 2.000 1.730 1.830 4,135 +0.03(+1.67%)
Aug 08, 2011 1.690 1.940 1.610 1.800 2,450 -0.19(-9.55%)
Aug 05, 2011 1.890 1.990 1.800 1.990 6,692 +0.07(+3.65%)
Aug 04, 2011 2.010 2.020 1.890 1.920 1,246 -0.12(-5.88%)
Aug 02, 2011 2.010 2.040 2.040 2.040 1,200 -0.04(-1.92%)
Aug 01, 2011 2.050 2.130 2.050 2.080 711 -0.01(-0.48%)
Jul 29, 2011 2.030 2.100 1.950 2.090 3,950 +0.06(+3.14%)
Jul 28, 2011 2.130 2.130 2.020 2.026 2,900 +0.02(+0.81%)
Jul 27, 2011 2.028 2.090 2.010 2.010 1,225 -0.00(-0.00%)
Jul 26, 2011 2.050 2.140 2.010 2.010 2,296 -0.03(-1.47%)
Jul 25, 2011 2.000 2.120 2.000 2.040 600 -0.01(-0.49%)
Jul 22, 2011 2.070 2.140 2.050 2.050 1,783 -0.06(-2.84%)
Jul 21, 2011 2.080 2.130 2.010 2.110 3,600 +0.02(+0.95%)
Jul 20, 2011 2.040 2.170 2.040 2.090 5,269 -0.02(-0.94%)
Jul 19, 2011 2.010 2.110 2.010 2.110 5,643 +0.06(+2.93%)
Jul 18, 2011 2.070 2.070 2.050 2.050 1,100 -0.02(-0.97%)
Jul 15, 2011 2.050 2.139 2.050 2.070 5,900 +0.02(+0.98%)
Jul 14, 2011 2.150 2.150 2.050 2.050 11,123 -0.15(-6.82%)
Jul 13, 2011 2.190 2.245 2.100 2.200 2,288 +0.06(+2.80%)
Jul 12, 2011 2.100 2.320 2.100 2.140 10,036 -0.14(-6.14%)
Jul 11, 2011 2.390 2.390 2.280 2.280 1,300 -0.20(-8.06%)
Jul 08, 2011 2.400 2.480 2.070 2.480 27,656 +0.08(+3.33%)
Jul 07, 2011 2.400 2.710 2.400 2.400 27,047 -0.09(-3.61%)
Jul 06, 2011 2.410 2.690 2.371 2.490 46,507 +0.17(+7.33%)
Jul 05, 2011 2.450 2.450 2.293 2.320 9,529 -0.12(-4.92%)
Jul 01, 2011 1.950 2.800 1.920 2.440 27,277 +0.44(+22.00%)
Jun 29, 2011 1.870 2.000 2.000 2.000 4,100 -0.02(-0.99%)
Jun 28, 2011 1.980 2.020 1.970 2.020 25,993 +0.14(+7.44%)
Jun 27, 2011 2.000 2.000 1.860 1.880 8,150 -0.20(-9.61%)
Jun 23, 2011 2.060 2.080 2.080 2.080 1,500 +0.01(+0.48%)
Jun 22, 2011 1.890 2.070 1.850 2.070 4,669 +0.07(+3.50%)
Jun 21, 2011 2.090 2.090 1.860 2.000 7,250 +0.15(+8.11%)
Jun 20, 2011 2.010 2.120 1.790 1.850 1,733 +0.02(+1.09%)
Jun 17, 2011 2.020 2.120 1.750 1.830 5,634 +0.03(+1.67%)
Jun 16, 2011 1.900 1.900 1.800 1.800 7,917 -0.16(-8.16%)
Jun 15, 2011 1.960 1.960 1.960 1.960 100 -0.10(-4.90%)
Jun 14, 2011 2.030 2.070 1.980 2.061 4,440 -0.06(-2.78%)
Jun 13, 2011 1.980 2.120 1.980 2.120 665 +0.00(+0.00%)
Jun 09, 2011 2.060 2.120 2.120 2.120 1,500 +0.00(+0.00%)
Jun 07, 2011 2.120 2.120 2.120 2.120 100 -0.10(-4.50%)
Jun 06, 2011 2.120 2.220 2.110 2.220 1,000 -0.02(-0.89%)
Jun 03, 2011 2.110 2.240 2.110 2.240 1,163 +0.09(+4.19%)
May 24, 2011 1.960 2.220 1.960 2.150 11,452 +0.21(+10.82%)
May 23, 2011 1.960 2.130 1.940 1.940 1,300 -0.08(-4.20%)
May 20, 2011 2.140 2.140 1.936 2.025 4,978 -0.11(-4.93%)
May 19, 2011 2.140 2.180 2.130 2.130 4,900 -0.05(-2.29%)
May 18, 2011 2.070 2.240 2.000 2.180 20,407 +0.08(+3.81%)
May 17, 2011 2.070 2.110 1.950 2.100 17,385 +0.00(+0.00%)
May 16, 2011 2.100 2.100 2.100 2.100 1,675 -0.04(-1.87%)
May 12, 2011 2.140 2.140 2.140 2.140 0 +0.05(+2.39%)
May 11, 2011 2.170 2.190 2.090 2.090 7,150 -0.06(-2.79%)
May 10, 2011 2.010 2.150 1.960 2.150 8,002 +0.10(+4.88%)
May 09, 2011 2.140 2.140 1.990 2.050 28,097 -0.12(-5.53%)
May 06, 2011 2.030 2.170 1.860 2.170 37,019 +0.28(+14.81%)
May 05, 2011 1.930 1.950 1.890 1.890 2,719 -0.15(-7.35%)
May 04, 2011 2.050 2.050 1.950 2.040 10,000 -0.10(-4.67%)
May 03, 2011 2.180 2.180 2.000 2.140 3,272 -0.05(-2.28%)
May 02, 2011 2.100 2.310 1.749 2.190 25,050 +0.24(+12.31%)
Apr 28, 2011 1.950 1.950 1.950 1.950 0 -0.00(-0.01%)
Apr 27, 2011 1.980 1.980 1.950 1.950 600 -0.02(-1.01%)
Apr 26, 2011 2.000 2.000 1.910 1.970 7,670 -0.03(-1.50%)
Apr 25, 2011 2.030 2.150 2.000 2.000 18,319 -0.17(-7.79%)
Apr 21, 2011 2.010 2.169 2.010 2.169 3,500 +0.07(+3.29%)
Apr 20, 2011 2.000 2.110 2.000 2.100 1,047 +0.10(+5.00%)
Apr 19, 2011 2.010 2.020 1.960 2.000 5,194 -0.10(-4.76%)
Apr 18, 2011 2.060 2.190 2.010 2.100 6,700 -0.11(-4.98%)
Apr 15, 2011 2.140 2.210 2.140 2.210 2,089 +0.12(+5.74%)
Apr 14, 2011 2.090 2.090 2.090 2.090 552 -0.14(-6.08%)
Apr 12, 2011 2.225 2.225 2.225 2.225 0 +0.08(+3.50%)
Apr 11, 2011 2.156 2.156 2.131 2.150 1,600 -0.22(-9.38%)
Apr 08, 2011 2.010 2.373 2.010 2.373 6,150 +0.29(+14.07%)
Apr 07, 2011 2.080 2.080 2.080 2.080 1,990 -0.02(-0.95%)
Apr 05, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 04, 2011 2.080 2.080 1.971 2.080 2,095 +0.07(+3.43%)
Apr 01, 2011 2.210 2.210 1.991 2.011 7,054 -0.23(-10.18%)
Mar 31, 2011 2.260 2.260 2.239 2.239 600 +0.04(+1.76%)
Mar 30, 2011 2.200 2.239 1.900 2.200 10,272 +0.28(+14.58%)
Mar 29, 2011 2.040 2.040 1.880 1.920 2,100 -0.12(-5.93%)
Mar 28, 2011 2.050 2.050 2.040 2.041 1,500 -0.06(-2.80%)
Mar 25, 2011 2.110 2.175 2.030 2.100 7,607 -0.14(-6.25%)
Mar 23, 2011 2.240 2.240 2.240 2.240 0 -0.12(-5.04%)
Mar 22, 2011 2.160 2.360 2.160 2.359 7,625 +0.24(+11.27%)
Mar 21, 2011 2.070 2.170 1.820 2.120 6,710 +0.15(+7.59%)
Mar 17, 2011 1.970 1.970 1.970 1.970 0 +0.01(+0.63%)
Mar 16, 2011 1.800 1.958 1.800 1.958 1,939 +0.05(+2.52%)
Mar 15, 2011 2.080 2.080 1.810 1.910 6,294 -0.15(-7.28%)
Mar 14, 2011 2.140 2.190 2.060 2.060 1,400 -0.13(-5.94%)
Mar 11, 2011 2.200 2.200 2.190 2.190 556 -0.06(-2.67%)
Mar 10, 2011 2.350 2.350 2.190 2.250 2,729 +0.06(+2.74%)
Mar 09, 2011 2.360 2.360 2.190 2.190 1,100 -0.13(-5.60%)
Mar 08, 2011 2.310 2.370 2.190 2.320 9,648 +0.01(+0.43%)
Mar 07, 2011 2.360 2.360 2.310 2.310 550 -0.05(-2.06%)
Mar 04, 2011 2.300 2.358 2.300 2.358 860 +0.06(+2.54%)
Mar 03, 2011 2.360 2.360 2.220 2.300 4,950 +0.08(+3.60%)
Mar 02, 2011 2.350 2.350 2.220 2.220 2,700 -0.10(-4.31%)
Mar 01, 2011 2.370 2.370 2.320 2.320 600 +0.13(+5.94%)
Feb 28, 2011 2.310 2.390 2.190 2.190 6,123 -0.12(-5.19%)
Feb 25, 2011 2.250 2.310 2.090 2.310 4,100 +0.01(+0.44%)
Feb 24, 2011 2.000 2.350 2.000 2.300 6,965 +0.10(+4.54%)
Feb 23, 2011 2.160 2.250 1.860 2.200 15,068 -0.02(-0.90%)
Feb 22, 2011 2.110 2.300 2.110 2.220 5,540 -0.08(-3.48%)
Feb 18, 2011 2.300 2.300 2.285 2.300 600 +0.00(+0.00%)
Feb 17, 2011 2.330 2.330 2.160 2.300 14,588 +0.07(+3.14%)
Feb 16, 2011 2.430 2.440 2.190 2.230 9,614 -0.11(-4.70%)
Feb 15, 2011 2.120 2.390 2.120 2.340 27,026 +0.24(+11.43%)
Feb 14, 2011 2.240 2.240 2.040 2.100 3,600 -0.05(-2.33%)
Feb 11, 2011 2.150 2.300 2.030 2.150 20,406 +0.04(+1.90%)
Feb 10, 2011 2.140 2.150 2.100 2.110 7,395 +0.01(+0.51%)
Feb 09, 2011 2.030 2.099 2.010 2.099 1,500 +0.09(+4.43%)
Feb 08, 2011 2.150 2.150 2.010 2.010 8,950 -0.03(-1.47%)
Feb 07, 2011 2.040 2.150 2.000 2.040 2,982 +0.03(+1.43%)
Feb 04, 2011 2.000 2.150 1.980 2.011 8,937 +0.07(+3.69%)
Feb 03, 2011 1.810 1.940 1.620 1.940 15,222 +0.14(+7.53%)
Feb 02, 2011 1.600 1.804 1.600 1.804 400 +0.12(+7.38%)
Feb 01, 2011 1.670 1.889 1.670 1.680 8,560 -0.13(-7.18%)
Jan 31, 2011 1.810 1.810 1.810 1.810 195 -0.09(-4.74%)
Jan 28, 2011 1.880 1.900 1.880 1.900 5,275 +0.02(+1.06%)
Jan 27, 2011 1.890 1.900 1.700 1.880 1,100 +0.03(+1.62%)
Jan 26, 2011 1.940 1.940 1.850 1.850 13,221 +0.05(+2.78%)
Jan 25, 2011 1.840 1.920 1.779 1.800 5,837 +0.19(+11.73%)
Jan 24, 2011 1.930 1.930 1.611 1.611 1,351 -0.18(-10.00%)
Jan 21, 2011 1.810 1.810 1.770 1.790 2,600 +0.04(+2.29%)
Jan 20, 2011 1.630 1.930 1.610 1.750 2,480 -0.02(-1.13%)
Jan 19, 2011 1.820 1.820 1.770 1.770 335 -0.05(-2.75%)
Jan 18, 2011 1.640 1.820 1.640 1.820 11,600 +0.18(+10.98%)
Jan 14, 2011 1.620 1.760 1.620 1.640 4,293 -0.05(-2.96%)
Jan 13, 2011 1.690 1.690 1.690 1.690 3,850 +0.00(+0.00%)
Jan 12, 2011 1.680 1.750 1.680 1.690 10,788 +0.07(+4.32%)
Jan 11, 2011 1.570 1.620 1.560 1.620 5,690 +0.03(+1.76%)
Jan 10, 2011 1.690 1.690 1.592 1.592 651 +0.09(+6.14%)
Jan 07, 2011 1.380 1.500 1.330 1.500 8,935 +0.09(+6.38%)
Jan 04, 2011 1.410 1.410 1.410 1.410 500 +0.01(+0.71%)
Jan 03, 2011 1.390 1.400 1.300 1.400 1,270 +0.02(+1.45%)
Dec 31, 2010 1.300 1.380 1.280 1.380 7,255 +0.04(+2.99%)
Dec 30, 2010 1.360 1.360 1.280 1.340 1,400 +0.03(+2.29%)
Dec 29, 2010 1.390 1.390 1.250 1.310 4,299 -0.14(-9.66%)
Dec 28, 2010 1.518 1.518 1.450 1.450 1,800 +0.00(+0.00%)
Dec 27, 2010 1.480 1.480 1.450 1.450 400 -0.02(-1.36%)
Dec 23, 2010 1.490 1.580 1.470 1.470 1,165 +0.00(+0.00%)
Dec 22, 2010 1.400 1.650 1.390 1.470 705 -0.19(-11.45%)
Dec 21, 2010 1.520 1.660 1.310 1.660 4,915 +0.16(+10.67%)
Dec 17, 2010 1.510 1.500 1.500 1.500 500 +0.00(+0.00%)
Dec 16, 2010 1.500 1.510 1.500 1.500 867 +0.00(+0.00%)
Dec 15, 2010 1.520 1.520 1.500 1.500 3,440 -0.01(-0.66%)
Dec 14, 2010 1.510 1.510 1.500 1.510 400 -0.01(-0.66%)
Dec 13, 2010 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 09, 2010 1.660 1.520 1.520 1.520 500 +0.01(+0.66%)
Dec 08, 2010 1.670 1.670 1.510 1.510 766 -0.01(-0.66%)
Dec 06, 2010 1.500 1.520 1.520 1.520 600 -0.15(-8.71%)
Dec 02, 2010 1.665 1.665 1.665 1.665 0 +0.19(+13.26%)
Dec 01, 2010 1.600 1.600 1.470 1.470 975 -0.13(-8.12%)
Nov 30, 2010 1.700 1.700 1.590 1.600 5,650 -0.06(-3.61%)
Nov 24, 2010 1.660 1.660 1.660 1.660 0 +0.11(+7.09%)
Nov 23, 2010 1.410 1.550 1.410 1.550 1,378 +0.13(+9.16%)
Nov 22, 2010 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 19, 2010 1.460 1.460 1.460 1.460 210 +0.00(+0.00%)
Nov 18, 2010 1.310 1.570 1.270 1.460 5,332 +0.17(+13.18%)
Nov 17, 2010 1.290 1.310 1.250 1.290 29,150 +0.01(+0.78%)
Nov 15, 2010 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 12, 2010 1.300 1.310 1.260 1.260 2,558 -0.13(-9.35%)
Nov 11, 2010 1.380 1.400 1.250 1.390 5,059 -0.01(-0.71%)
Nov 10, 2010 1.360 1.400 1.150 1.400 19,183 +0.02(+1.44%)
Nov 09, 2010 1.400 1.410 1.360 1.380 5,650 +0.00(+0.00%)
Nov 08, 2010 1.400 1.400 1.360 1.380 6,724 -0.02(-1.43%)
Nov 05, 2010 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Nov 04, 2010 1.400 1.400 1.400 1.400 200 +0.01(+0.72%)
Nov 03, 2010 1.570 1.570 1.380 1.390 2,000 -0.18(-11.47%)
Nov 01, 2010 1.570 1.570 1.570 1.570 800 -0.04(-2.48%)
Oct 29, 2010 1.450 1.660 1.360 1.610 6,527 +0.18(+12.59%)
Oct 27, 2010 1.430 1.430 1.430 1.430 600 -0.04(-2.72%)
Oct 25, 2010 1.470 1.471 1.460 1.470 1,800 +0.00(+0.00%)
Oct 22, 2010 1.610 1.610 1.470 1.470 2,200 -0.14(-8.70%)
Oct 21, 2010 1.650 1.650 1.610 1.610 2,900 -0.05(-3.01%)
Oct 20, 2010 1.630 1.719 1.610 1.660 1,831 +0.03(+1.84%)
Oct 19, 2010 1.740 1.740 1.600 1.630 7,078 -0.12(-6.80%)
Oct 18, 2010 1.390 1.749 1.390 1.749 13,284 +0.34(+24.04%)
Oct 13, 2010 1.400 1.410 1.410 1.410 1,900 +0.02(+1.44%)
Oct 12, 2010 1.390 1.390 1.390 1.390 282 +0.04(+2.96%)
Oct 11, 2010 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Oct 08, 2010 1.350 1.350 1.310 1.350 1,473 -0.06(-4.26%)
Oct 05, 2010 1.350 1.410 1.410 1.410 7,500 +0.06(+4.44%)
Oct 04, 2010 1.360 1.364 1.350 1.350 600 -0.07(-4.93%)
Sep 30, 2010 1.380 1.420 1.420 1.420 1,800 +0.04(+2.89%)
Sep 29, 2010 1.380 1.380 1.380 1.380 440 +0.02(+1.48%)
Sep 28, 2010 1.360 1.440 1.360 1.360 4,799 -0.02(-1.45%)
Sep 27, 2010 1.480 1.480 1.380 1.380 4,836 +0.00(+0.00%)
Sep 24, 2010 1.400 1.400 1.380 1.380 3,550 +0.00(+0.00%)
Sep 23, 2010 1.370 1.380 1.370 1.380 5,680 +0.00(+0.00%)
Sep 22, 2010 1.250 1.430 1.250 1.380 4,600 -0.05(-3.50%)
Sep 21, 2010 1.400 1.430 1.400 1.430 6,898 +0.03(+2.15%)
Sep 20, 2010 1.400 1.480 1.400 1.400 8,525 +0.00(+0.06%)
Sep 17, 2010 1.330 1.430 1.330 1.399 10,992 +0.18(+14.68%)
Sep 13, 2010 1.190 1.220 1.220 1.220 4,400 +0.09(+7.96%)
Sep 10, 2010 1.170 1.170 1.130 1.130 400 -0.05(-4.24%)
Sep 09, 2010 1.100 1.180 1.100 1.180 400 +0.06(+5.69%)
Sep 08, 2010 1.050 1.117 1.050 1.117 1,700 +0.01(+0.59%)
Sep 07, 2010 1.130 1.180 1.110 1.110 5,224 +0.08(+7.77%)
Sep 03, 2010 1.040 1.100 1.030 1.030 1,300 -0.10(-8.85%)
Sep 02, 2010 1.100 1.130 1.100 1.130 900 +0.03(+2.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.