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 )

2.740 +0.020 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 13.67 13.97 12.00 13.19 1,285,814 -0.24(-1.79%)
Aug 30, 2016 12.90 13.97 12.90 13.43 1,442,313 +0.78(+6.17%)
Aug 29, 2016 11.41 12.85 11.22 12.65 1,656,096 +1.43(+12.75%)
Aug 26, 2016 11.55 11.66 11.10 11.22 484,507 -0.36(-3.11%)
Aug 25, 2016 10.25 11.78 10.00 11.58 1,329,388 +1.38(+13.53%)
Aug 24, 2016 10.31 10.44 9.830 10.20 541,351 -0.28(-2.67%)
Aug 23, 2016 9.630 10.55 9.570 10.48 961,779 +0.98(+10.32%)
Aug 22, 2016 9.570 9.570 9.370 9.500 152,284 -0.01(-0.11%)
Aug 19, 2016 9.390 9.666 9.307 9.510 226,750 +0.17(+1.82%)
Aug 18, 2016 9.500 9.500 9.200 9.340 183,716 -0.23(-2.40%)
Aug 17, 2016 9.700 9.800 9.400 9.570 169,433 -0.03(-0.31%)
Aug 16, 2016 9.860 9.930 9.320 9.600 300,355 -0.30(-3.03%)
Aug 15, 2016 9.600 9.970 9.250 9.900 750,181 +0.47(+4.98%)
Aug 12, 2016 9.230 9.640 9.020 9.430 613,433 +0.00(+0.00%)
Aug 11, 2016 8.780 9.640 8.780 9.430 1,587,325 +0.82(+9.52%)
Aug 10, 2016 8.200 8.660 8.133 8.610 477,860 +0.46(+5.64%)
Aug 09, 2016 7.800 8.210 7.800 8.150 284,314 +0.33(+4.22%)
Aug 08, 2016 8.150 8.210 7.770 7.820 306,931 -0.39(-4.75%)
Aug 05, 2016 8.000 8.230 7.870 8.210 288,661 +0.33(+4.19%)
Aug 04, 2016 8.500 8.790 7.650 7.880 458,515 -0.49(-5.85%)
Aug 03, 2016 8.760 8.760 8.010 8.370 482,353 -0.22(-2.56%)
Aug 02, 2016 7.700 8.610 7.630 8.590 893,854 +1.17(+15.77%)
Aug 01, 2016 7.120 7.740 7.110 7.420 626,634 +0.35(+4.95%)
Jul 29, 2016 7.300 7.320 6.850 7.070 188,384 -0.22(-3.02%)
Jul 28, 2016 7.370 7.480 7.210 7.290 60,972 -0.05(-0.68%)
Jul 27, 2016 7.250 7.440 7.250 7.340 95,718 +0.06(+0.82%)
Jul 26, 2016 7.190 7.430 7.170 7.280 110,121 +0.14(+1.96%)
Jul 25, 2016 7.240 7.350 7.080 7.140 81,670 -0.06(-0.83%)
Jul 22, 2016 7.080 7.280 7.050 7.200 78,040 +0.11(+1.55%)
Jul 21, 2016 7.530 7.555 7.020 7.090 179,840 -0.40(-5.34%)
Jul 20, 2016 7.580 7.770 7.360 7.490 181,779 +0.00(+0.00%)
Jul 19, 2016 7.240 7.560 7.220 7.490 271,059 +0.23(+3.17%)
Jul 18, 2016 6.850 7.470 6.850 7.260 596,586 +0.33(+4.76%)
Jul 15, 2016 7.050 7.050 6.890 6.930 43,016 -0.07(-1.00%)
Jul 14, 2016 6.980 7.070 6.950 7.000 99,680 +0.10(+1.45%)
Jul 13, 2016 7.040 7.090 6.860 6.900 111,988 -0.09(-1.29%)
Jul 12, 2016 7.050 7.110 6.940 6.990 116,797 -0.01(-0.14%)
Jul 11, 2016 6.830 7.050 6.820 7.000 235,916 +0.23(+3.40%)
Jul 08, 2016 6.810 6.910 6.760 6.770 83,890 +0.02(+0.30%)
Jul 07, 2016 6.390 6.880 6.390 6.750 112,118 +0.43(+6.80%)
Jul 05, 2016 6.540 6.540 6.170 6.320 149,797 -0.33(-4.96%)
Jul 01, 2016 6.510 6.650 6.650 6.650 94,000 +0.16(+2.47%)
Jun 30, 2016 6.300 6.500 6.214 6.490 49,929 +0.08(+1.25%)
Jun 29, 2016 6.410 6.500 6.360 6.410 38,404 +0.08(+1.26%)
Jun 28, 2016 6.170 6.415 6.170 6.330 88,528 +0.17(+2.76%)
Jun 27, 2016 6.400 6.470 6.019 6.160 158,394 -0.23(-3.60%)
Jun 24, 2016 6.630 6.770 6.320 6.390 199,338 -0.59(-8.45%)
Jun 23, 2016 6.920 7.090 6.910 6.980 95,747 +0.09(+1.31%)
Jun 22, 2016 6.849 7.080 6.830 6.890 107,360 -0.04(-0.58%)
Jun 21, 2016 6.970 7.090 6.800 6.930 194,915 +0.01(+0.14%)
Jun 20, 2016 7.000 7.120 6.830 6.920 129,283 +0.09(+1.32%)
Jun 17, 2016 6.900 7.010 6.820 6.830 190,115 -0.12(-1.73%)
Jun 16, 2016 6.960 7.180 6.750 6.950 156,661 -0.07(-1.00%)
Jun 15, 2016 6.990 7.280 6.940 7.020 324,379 +0.13(+1.89%)
Jun 14, 2016 7.070 7.280 6.770 6.890 170,184 -0.28(-3.91%)
Jun 13, 2016 6.540 7.180 6.540 7.170 364,885 +0.58(+8.80%)
Jun 10, 2016 6.730 7.050 6.500 6.590 209,705 -0.24(-3.51%)
Jun 09, 2016 7.150 7.280 6.760 6.830 343,684 -0.32(-4.48%)
Jun 08, 2016 6.800 7.180 6.750 7.150 420,811 +0.30(+4.38%)
Jun 07, 2016 6.410 7.000 6.410 6.850 387,864 +0.17(+2.54%)
Jun 06, 2016 6.220 6.700 6.210 6.680 322,440 +0.52(+8.44%)
Jun 03, 2016 6.250 6.380 6.090 6.160 82,735 -0.14(-2.22%)
Jun 02, 2016 6.180 6.300 6.070 6.300 176,607 +0.15(+2.44%)
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.