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

Baozun Inc ADR (NQ: BZUN )

2.750 +0.160 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Apr 29, 2016 5.930 5.930 5.715 5.780 42,365 -0.20(-3.34%)
Apr 28, 2016 5.920 6.030 5.860 5.980 46,583 +0.08(+1.36%)
Apr 27, 2016 5.855 5.950 5.840 5.900 21,629 -0.18(-2.96%)
Apr 26, 2016 5.830 6.090 5.810 6.080 93,675 +0.25(+4.29%)
Apr 25, 2016 6.210 6.210 5.810 5.830 101,426 -0.37(-5.97%)
Apr 22, 2016 6.330 6.350 6.100 6.200 197,466 -0.09(-1.43%)
Apr 21, 2016 6.350 6.350 6.227 6.290 39,499 -0.03(-0.47%)
Apr 20, 2016 6.340 6.400 6.219 6.320 101,068 -0.05(-0.78%)
Apr 19, 2016 6.410 6.410 6.230 6.370 73,105 -0.04(-0.62%)
Apr 18, 2016 6.430 6.490 6.359 6.410 34,968 -0.07(-1.08%)
Apr 15, 2016 6.418 6.500 6.340 6.480 74,309 +0.10(+1.57%)
Apr 14, 2016 6.360 6.450 6.220 6.380 49,188 -0.01(-0.16%)
Apr 13, 2016 6.260 6.490 6.210 6.390 146,869 +0.19(+3.06%)
Apr 12, 2016 6.110 6.270 6.100 6.200 56,684 +0.05(+0.81%)
Apr 11, 2016 6.400 6.500 6.150 6.150 151,941 -0.13(-2.07%)
Apr 08, 2016 6.240 6.365 6.180 6.280 106,688 +0.12(+1.95%)
Apr 07, 2016 6.180 6.280 6.000 6.160 216,335 +0.00(+0.00%)
Apr 06, 2016 5.690 6.167 5.690 6.160 287,333 +0.53(+9.41%)
Apr 05, 2016 5.740 5.870 5.620 5.630 122,306 -0.17(-2.93%)
Apr 04, 2016 5.750 5.900 5.690 5.800 187,814 +0.05(+0.87%)
Apr 01, 2016 5.740 5.920 5.720 5.750 59,340 -0.09(-1.54%)
Mar 31, 2016 5.810 6.000 5.810 5.840 158,407 -0.05(-0.85%)
Mar 30, 2016 5.810 6.000 5.810 5.890 188,138 +0.19(+3.33%)
Mar 29, 2016 5.690 5.750 5.500 5.700 119,066 +0.02(+0.35%)
Mar 28, 2016 5.740 5.830 5.600 5.680 156,834 -0.16(-2.74%)
Mar 24, 2016 5.930 5.840 5.840 5.840 121,300 +0.00(+0.00%)
Mar 23, 2016 6.020 6.070 5.760 5.840 98,204 -0.18(-2.99%)
Mar 22, 2016 6.080 6.150 5.910 6.020 256,390 -0.05(-0.82%)
Mar 21, 2016 6.100 6.200 5.990 6.070 315,864 +0.22(+3.76%)
Mar 18, 2016 5.820 5.990 5.765 5.850 173,920 +0.07(+1.21%)
Mar 17, 2016 5.690 5.880 5.650 5.780 71,202 +0.03(+0.52%)
Mar 16, 2016 5.690 5.800 5.600 5.750 68,157 +0.06(+1.05%)
Mar 15, 2016 5.820 5.820 5.610 5.690 86,020 -0.19(-3.23%)
Mar 14, 2016 5.840 5.950 5.820 5.880 137,820 +0.00(+0.00%)
Mar 11, 2016 5.820 5.880 5.730 5.880 75,653 +0.16(+2.80%)
Mar 10, 2016 5.970 5.990 5.600 5.720 124,254 -0.23(-3.87%)
Mar 09, 2016 5.800 5.970 5.790 5.950 115,484 +0.15(+2.59%)
Mar 08, 2016 5.930 5.990 5.750 5.800 163,769 -0.15(-2.52%)
Mar 07, 2016 5.810 6.100 5.810 5.950 212,408 +0.06(+1.02%)
Mar 04, 2016 5.500 6.100 5.420 5.890 389,047 +0.50(+9.28%)
Mar 03, 2016 5.630 5.650 5.350 5.390 238,914 -0.28(-4.94%)
Mar 02, 2016 5.980 5.980 5.650 5.670 155,665 -0.23(-3.90%)
Mar 01, 2016 6.030 6.300 5.710 5.900 239,139 +0.00(+0.00%)
Feb 29, 2016 6.040 6.150 5.880 5.900 126,589 -0.12(-1.99%)
Feb 26, 2016 5.790 6.230 5.790 6.020 178,155 +0.24(+4.15%)
Feb 25, 2016 5.610 5.780 5.460 5.780 52,316 +0.10(+1.76%)
Feb 24, 2016 5.880 5.900 5.410 5.680 278,620 -0.34(-5.65%)
Feb 23, 2016 6.000 6.210 5.930 6.020 145,451 +0.01(+0.17%)
Feb 22, 2016 5.720 6.070 5.720 6.010 207,210 +0.35(+6.18%)
Feb 19, 2016 5.600 5.700 5.550 5.660 68,687 -0.01(-0.18%)
Feb 18, 2016 5.480 5.680 5.240 5.670 189,648 +0.27(+5.00%)
Feb 17, 2016 5.410 5.470 5.090 5.400 246,062 +0.23(+4.45%)
Feb 16, 2016 5.890 5.990 5.100 5.170 761,124 +0.26(+5.30%)
Feb 12, 2016 5.250 4.910 4.910 4.910 255,800 -0.17(-3.35%)
Feb 11, 2016 5.000 5.270 5.000 5.080 116,840 -0.34(-6.27%)
Feb 10, 2016 5.420 5.580 5.400 5.420 69,192 +0.06(+1.12%)
Feb 09, 2016 5.260 5.520 5.260 5.360 112,668 +0.01(+0.19%)
Feb 08, 2016 5.900 5.900 5.310 5.350 165,043 -0.61(-10.23%)
Feb 05, 2016 6.000 6.130 5.828 5.960 182,241 -0.07(-1.16%)
Feb 04, 2016 6.180 6.265 6.015 6.030 341,972 -0.20(-3.21%)
Feb 03, 2016 6.380 6.520 6.100 6.230 259,411 -0.13(-2.04%)
Feb 02, 2016 6.430 6.530 6.310 6.360 169,010 -0.11(-1.78%)
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.