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 )

2.745 +0.145 (+5.58%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 1, 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 (%)
Dec 29, 2023 2.720 2.779 2.709 2.740 438,926 +0.01(+0.37%)
Dec 28, 2023 2.680 2.789 2.670 2.730 592,334 +0.11(+4.20%)
Dec 27, 2023 2.880 2.920 2.620 2.620 2,237,541 -0.24(-8.39%)
Dec 26, 2023 2.840 2.910 2.810 2.860 441,248 +0.04(+1.42%)
Dec 22, 2023 2.840 2.960 2.810 2.820 767,825 -0.11(-3.75%)
Dec 21, 2023 2.820 2.930 2.790 2.930 632,282 +0.15(+5.40%)
Dec 20, 2023 2.860 2.900 2.770 2.780 608,863 -0.12(-4.14%)
Dec 19, 2023 2.950 2.990 2.880 2.900 892,648 -0.04(-1.36%)
Dec 18, 2023 2.970 3.059 2.870 2.940 918,025 -0.03(-1.01%)
Dec 15, 2023 2.990 3.030 2.930 2.970 610,438 +0.02(+0.68%)
Dec 14, 2023 2.860 2.990 2.860 2.950 628,888 +0.09(+3.15%)
Dec 13, 2023 2.800 2.910 2.730 2.860 350,525 +0.03(+1.06%)
Dec 12, 2023 2.830 2.870 2.809 2.830 326,157 -0.02(-0.70%)
Dec 11, 2023 2.890 2.900 2.830 2.850 245,284 -0.08(-2.73%)
Dec 08, 2023 2.840 2.990 2.800 2.930 944,061 +0.08(+2.81%)
Dec 07, 2023 2.740 2.890 2.700 2.850 944,256 +0.09(+3.26%)
Dec 06, 2023 2.710 2.880 2.710 2.760 562,580 +0.07(+2.60%)
Dec 05, 2023 2.720 2.730 2.650 2.690 339,162 -0.04(-1.47%)
Dec 04, 2023 2.780 2.795 2.710 2.730 370,492 -0.08(-2.85%)
Dec 01, 2023 2.860 2.920 2.750 2.810 606,383 -0.17(-5.70%)
Nov 30, 2023 2.740 2.990 2.660 2.980 915,189 +0.27(+9.96%)
Nov 29, 2023 2.760 2.830 2.710 2.710 569,832 -0.06(-2.17%)
Nov 28, 2023 2.840 2.920 2.765 2.770 715,752 -0.07(-2.46%)
Nov 27, 2023 3.020 3.045 2.810 2.840 666,208 -0.25(-8.09%)
Nov 24, 2023 2.900 3.120 2.900 3.090 371,961 +0.16(+5.46%)
Nov 22, 2023 3.070 3.100 2.838 2.930 885,225 -0.33(-10.12%)
Nov 21, 2023 3.270 3.270 3.110 3.260 538,171 -0.01(-0.31%)
Nov 20, 2023 3.060 3.330 3.050 3.270 298,139 +0.23(+7.57%)
Nov 17, 2023 3.140 3.175 3.030 3.040 289,616 -0.09(-2.88%)
Nov 16, 2023 3.180 3.295 3.110 3.130 282,679 -0.22(-6.57%)
Nov 15, 2023 3.300 3.380 3.260 3.350 349,444 +0.13(+4.04%)
Nov 14, 2023 2.990 3.230 2.960 3.220 429,196 +0.32(+11.03%)
Nov 13, 2023 2.910 2.995 2.860 2.900 290,178 +0.01(+0.35%)
Nov 10, 2023 2.850 2.920 2.770 2.890 294,382 +0.00(+0.00%)
Nov 09, 2023 2.990 3.015 2.880 2.890 233,542 -0.11(-3.67%)
Nov 08, 2023 3.060 3.110 2.980 3.000 177,901 -0.05(-1.64%)
Nov 07, 2023 3.070 3.120 3.020 3.050 222,401 -0.02(-0.65%)
Nov 06, 2023 3.290 3.290 3.060 3.070 314,488 -0.14(-4.36%)
Nov 03, 2023 3.080 3.258 3.080 3.210 322,627 +0.18(+5.94%)
Nov 02, 2023 2.950 3.070 2.950 3.030 314,877 +0.11(+3.77%)
Nov 01, 2023 3.000 3.020 2.855 2.920 355,267 -0.10(-3.31%)
Oct 31, 2023 2.960 3.050 2.850 3.020 701,996 -0.04(-1.31%)
Oct 30, 2023 3.030 3.070 2.980 3.060 363,802 +0.08(+2.68%)
Oct 27, 2023 2.980 3.000 2.885 2.980 330,936 +0.10(+3.47%)
Oct 26, 2023 2.850 2.955 2.850 2.880 243,174 +0.01(+0.35%)
Oct 25, 2023 2.790 2.890 2.745 2.870 361,369 +0.02(+0.70%)
Oct 24, 2023 2.740 2.900 2.740 2.850 480,916 +0.11(+4.01%)
Oct 23, 2023 2.720 2.780 2.641 2.740 407,817 +0.01(+0.37%)
Oct 20, 2023 2.720 2.790 2.710 2.730 305,802 -0.03(-1.09%)
Oct 19, 2023 2.850 2.890 2.750 2.760 393,339 -0.06(-2.13%)
Oct 18, 2023 3.020 3.030 2.800 2.820 660,765 -0.21(-6.93%)
Oct 17, 2023 3.070 3.135 3.020 3.030 215,097 -0.09(-2.88%)
Oct 16, 2023 3.060 3.140 3.040 3.120 220,032 +0.05(+1.63%)
Oct 13, 2023 3.020 3.090 3.010 3.070 231,896 +0.01(+0.33%)
Oct 12, 2023 3.130 3.130 3.030 3.060 447,893 -0.09(-2.86%)
Oct 11, 2023 3.170 3.229 3.150 3.150 169,126 +0.02(+0.64%)
Oct 10, 2023 3.070 3.220 3.070 3.130 315,755 +0.10(+3.30%)
Oct 09, 2023 3.060 3.060 2.960 3.030 267,569 -0.11(-3.50%)
Oct 06, 2023 2.990 3.160 2.960 3.140 345,884 +0.17(+5.72%)
Oct 05, 2023 2.980 2.985 2.925 2.970 235,176 +0.00(+0.00%)
Oct 04, 2023 2.940 3.010 2.920 2.970 573,592 +0.00(+0.00%)
Oct 03, 2023 2.940 3.000 2.920 2.970 296,151 -0.08(-2.62%)
Oct 02, 2023 3.080 3.100 3.000 3.050 352,296 -0.05(-1.61%)
Sep 29, 2023 3.190 3.210 3.090 3.100 342,303 -0.04(-1.27%)
Sep 28, 2023 3.080 3.165 3.000 3.140 662,422 +0.07(+2.28%)
Sep 27, 2023 3.070 3.160 3.060 3.070 481,333 +0.01(+0.33%)
Sep 26, 2023 3.180 3.290 3.060 3.060 677,326 -0.18(-5.56%)
Sep 25, 2023 3.190 3.240 3.210 3.240 204,674 -0.03(-0.92%)
Sep 22, 2023 3.240 3.300 3.205 3.270 349,450 +0.18(+5.83%)
Sep 21, 2023 3.100 3.180 3.074 3.090 500,780 -0.09(-2.83%)
Sep 20, 2023 3.320 3.320 3.170 3.180 605,593 -0.15(-4.50%)
Sep 19, 2023 3.400 3.445 3.310 3.330 405,085 -0.09(-2.63%)
Sep 18, 2023 3.400 3.505 3.310 3.420 508,667 -0.02(-0.58%)
Sep 15, 2023 3.500 3.500 3.400 3.440 494,998 -0.08(-2.27%)
Sep 14, 2023 3.450 3.550 3.410 3.520 959,024 +0.11(+3.23%)
Sep 13, 2023 3.420 3.480 3.380 3.410 360,639 -0.04(-1.16%)
Sep 12, 2023 3.520 3.610 3.420 3.450 847,315 -0.11(-3.09%)
Sep 11, 2023 3.700 3.760 3.510 3.560 1,017,656 -0.08(-2.20%)
Sep 08, 2023 3.740 3.752 3.590 3.640 486,288 -0.11(-2.93%)
Sep 07, 2023 3.910 3.910 3.680 3.750 643,106 -0.25(-6.25%)
Sep 06, 2023 3.990 4.080 3.982 4.000 309,590 -0.02(-0.50%)
Sep 05, 2023 3.960 4.030 3.900 4.020 264,456 -0.05(-1.23%)
Sep 01, 2023 4.030 4.190 3.980 4.070 543,623 +0.16(+4.09%)
Aug 31, 2023 3.950 4.030 3.890 3.910 2,065,167 -0.08(-2.01%)
Aug 30, 2023 4.070 4.065 3.900 3.990 608,259 -0.12(-2.92%)
Aug 29, 2023 4.090 4.340 4.040 4.110 931,746 -0.04(-0.96%)
Aug 28, 2023 3.780 4.160 3.660 4.150 1,190,653 +0.46(+12.47%)
Aug 25, 2023 3.700 3.725 3.580 3.690 713,185 -0.01(-0.27%)
Aug 24, 2023 3.850 3.920 3.691 3.700 309,649 -0.06(-1.60%)
Aug 23, 2023 3.740 3.815 3.680 3.760 331,038 +0.06(+1.62%)
Aug 22, 2023 3.830 3.830 3.640 3.700 598,519 -0.04(-1.07%)
Aug 21, 2023 3.750 3.795 3.650 3.740 513,893 -0.05(-1.32%)
Aug 18, 2023 3.880 3.920 3.750 3.790 624,992 -0.23(-5.72%)
Aug 17, 2023 4.140 4.140 4.000 4.020 285,700 -0.01(-0.25%)
Aug 16, 2023 4.030 4.050 3.900 4.030 482,992 -0.05(-1.23%)
Aug 15, 2023 4.160 4.160 4.040 4.080 299,299 -0.14(-3.32%)
Aug 14, 2023 4.120 4.230 4.090 4.220 216,315 -0.01(-0.24%)
Aug 11, 2023 4.280 4.300 4.100 4.230 611,145 -0.21(-4.73%)
Aug 10, 2023 4.550 4.700 4.420 4.440 290,620 +0.01(+0.23%)
Aug 09, 2023 4.650 4.650 4.355 4.430 204,813 -0.08(-1.77%)
Aug 08, 2023 4.500 4.560 4.352 4.510 314,415 -0.08(-1.74%)
Aug 07, 2023 4.840 4.870 4.550 4.590 325,909 -0.16(-3.37%)
Aug 04, 2023 4.810 4.905 4.680 4.750 300,621 -0.06(-1.25%)
Aug 03, 2023 4.700 4.910 4.700 4.810 287,269 +0.20(+4.34%)
Aug 02, 2023 4.630 4.660 4.480 4.610 486,168 -0.18(-3.76%)
Aug 01, 2023 5.000 5.056 4.760 4.790 675,967 -0.37(-7.17%)
Jul 31, 2023 5.110 5.350 5.050 5.160 829,443 +0.10(+1.98%)
Jul 28, 2023 4.820 5.165 4.800 5.060 943,465 +0.48(+10.48%)
Jul 27, 2023 4.650 4.815 4.500 4.580 685,278 -0.04(-0.87%)
Jul 26, 2023 4.300 4.620 4.290 4.620 589,321 +0.32(+7.44%)
Jul 25, 2023 4.440 4.500 4.285 4.300 346,255 +0.03(+0.70%)
Jul 24, 2023 4.080 4.440 4.015 4.270 664,389 +0.17(+4.15%)
Jul 21, 2023 4.100 4.138 4.040 4.100 317,454 +0.03(+0.74%)
Jul 20, 2023 4.160 4.200 4.060 4.070 488,256 -0.16(-3.78%)
Jul 19, 2023 4.230 4.391 4.220 4.230 265,529 +0.06(+1.44%)
Jul 18, 2023 4.250 4.270 4.120 4.170 217,470 -0.13(-3.02%)
Jul 17, 2023 4.350 4.350 4.183 4.300 188,958 -0.10(-2.27%)
Jul 14, 2023 4.410 4.440 4.333 4.400 294,173 -0.16(-3.51%)
Jul 13, 2023 4.550 4.580 4.450 4.560 385,670 +0.08(+1.79%)
Jul 12, 2023 4.400 4.540 4.338 4.480 583,975 +0.25(+5.91%)
Jul 11, 2023 4.080 4.240 4.070 4.230 278,397 +0.11(+2.67%)
Jul 10, 2023 4.090 4.175 4.020 4.120 207,738 +0.01(+0.24%)
Jul 07, 2023 4.000 4.150 4.000 4.110 258,551 +0.16(+4.05%)
Jul 06, 2023 3.990 3.990 3.870 3.950 330,155 -0.11(-2.71%)
Jul 05, 2023 4.060 4.100 3.980 4.060 275,632 -0.07(-1.69%)
Jul 03, 2023 4.140 4.200 4.040 4.130 154,566 +0.14(+3.51%)
Jun 30, 2023 4.130 4.141 3.980 3.990 187,008 -0.04(-0.99%)
Jun 29, 2023 3.880 4.075 3.870 4.030 294,598 +0.08(+2.03%)
Jun 28, 2023 3.880 3.980 3.820 3.950 380,327 +0.00(+0.00%)
Jun 27, 2023 4.020 4.110 3.920 3.950 439,722 +0.06(+1.54%)
Jun 26, 2023 3.980 4.020 3.870 3.890 363,595 -0.06(-1.52%)
Jun 23, 2023 3.950 4.000 3.870 3.950 349,879 -0.13(-3.19%)
Jun 22, 2023 4.100 4.140 4.015 4.080 212,995 -0.08(-1.92%)
Jun 21, 2023 4.250 4.349 4.100 4.160 257,281 -0.17(-3.93%)
Jun 20, 2023 4.350 4.400 4.240 4.330 339,655 -0.17(-3.78%)
Jun 16, 2023 4.570 4.670 4.450 4.500 352,611 -0.04(-0.88%)
Jun 15, 2023 4.550 4.750 4.470 4.540 662,066 -0.09(-1.94%)
May 08, 2023 4.750 4.750 4.530 4.630 300,587 +0.00(+0.00%)
May 05, 2023 4.650 4.690 4.565 4.630 335,457 +0.08(+1.76%)
May 04, 2023 4.500 4.580 4.450 4.550 264,937 +0.14(+3.17%)
May 03, 2023 4.350 4.510 4.250 4.410 344,685 +0.05(+1.15%)
May 02, 2023 4.580 4.580 4.230 4.360 496,259 -0.32(-6.84%)
May 01, 2023 4.560 4.700 4.560 4.680 177,134 +0.05(+1.08%)
Apr 28, 2023 4.490 4.675 4.440 4.630 387,268 +0.11(+2.43%)
Apr 27, 2023 4.400 4.550 4.360 4.520 295,090 +0.14(+3.20%)
Apr 26, 2023 4.490 4.490 4.285 4.380 342,608 +0.10(+2.35%)
Apr 25, 2023 4.450 4.470 4.260 4.279 1,450,205 -0.21(-4.69%)
Apr 24, 2023 4.780 4.780 4.485 4.490 514,422 -0.28(-5.87%)
Apr 21, 2023 4.750 4.820 4.740 4.770 332,021 -0.04(-0.83%)
Apr 20, 2023 4.830 5.000 4.750 4.810 339,810 -0.06(-1.23%)
Apr 19, 2023 4.800 4.900 4.750 4.870 347,964 -0.05(-1.02%)
Apr 18, 2023 4.910 4.940 4.820 4.920 361,153 +0.03(+0.61%)
Apr 17, 2023 4.900 4.920 4.800 4.890 344,435 +0.10(+2.09%)
Apr 14, 2023 5.020 5.085 4.750 4.790 609,721 -0.27(-5.34%)
Apr 13, 2023 5.130 5.200 5.020 5.060 496,535 +0.04(+0.80%)
Apr 12, 2023 5.210 5.275 5.010 5.020 638,319 -0.23(-4.38%)
Apr 11, 2023 5.340 5.370 5.240 5.250 247,539 +0.04(+0.67%)
Apr 10, 2023 5.160 5.270 5.135 5.215 203,237 -0.04(-0.67%)
Apr 06, 2023 5.190 5.285 5.110 5.250 256,272 +0.08(+1.55%)
Apr 05, 2023 5.290 5.300 5.110 5.170 400,874 -0.18(-3.36%)
Apr 04, 2023 5.420 5.495 5.205 5.350 340,576 -0.09(-1.65%)
Apr 03, 2023 6.000 6.100 5.335 5.440 733,784 -0.58(-9.63%)
Mar 31, 2023 5.670 6.040 5.630 6.020 1,046,154 +0.31(+5.43%)
Mar 30, 2023 5.610 5.750 5.460 5.710 440,207 +0.25(+4.58%)
Mar 29, 2023 5.220 5.470 5.180 5.460 304,989 +0.21(+4.00%)
Mar 28, 2023 5.150 5.280 5.070 5.250 430,478 +0.22(+4.37%)
Mar 27, 2023 5.130 5.162 5.010 5.030 545,020 -0.19(-3.64%)
Mar 24, 2023 5.340 5.470 5.170 5.220 430,255 -0.29(-5.26%)
Mar 23, 2023 5.410 5.650 5.260 5.510 646,878 +0.31(+5.96%)
Mar 22, 2023 5.260 5.540 4.920 5.200 956,766 -0.54(-9.41%)
Mar 21, 2023 5.580 5.770 5.500 5.740 421,741 +0.31(+5.71%)
Mar 20, 2023 5.470 5.590 5.360 5.430 276,049 -0.23(-4.06%)
Mar 17, 2023 5.790 5.810 5.553 5.660 225,991 -0.01(-0.18%)
Mar 16, 2023 5.470 5.690 5.332 5.670 318,452 +0.19(+3.47%)
Mar 15, 2023 5.360 5.500 5.190 5.480 379,840 +0.01(+0.18%)
Mar 14, 2023 5.330 5.550 5.220 5.470 405,566 +0.09(+1.67%)
Mar 13, 2023 5.280 5.420 5.180 5.380 1,248,781 -0.02(-0.37%)
Mar 10, 2023 5.400 5.530 5.300 5.400 516,835 -0.09(-1.64%)
Mar 09, 2023 5.770 5.870 5.460 5.490 909,146 -0.45(-7.58%)
Mar 08, 2023 6.180 6.420 5.910 5.940 324,336 -0.31(-4.96%)
Mar 07, 2023 6.270 6.430 6.220 6.250 552,309 -0.01(-0.16%)
Mar 06, 2023 6.500 6.600 6.250 6.260 384,172 -0.29(-4.43%)
Mar 03, 2023 6.640 6.683 6.500 6.550 584,717 +0.03(+0.46%)
Mar 02, 2023 6.310 6.540 6.310 6.520 336,335 +0.03(+0.46%)
Mar 01, 2023 6.820 6.960 6.395 6.490 400,429 +0.20(+3.18%)
Feb 28, 2023 6.220 6.370 6.180 6.290 272,645 +0.03(+0.48%)
Feb 27, 2023 6.480 6.570 6.230 6.260 478,015 +0.22(+3.64%)
Feb 24, 2023 6.180 6.250 5.980 6.040 407,369 -0.39(-6.07%)
Feb 23, 2023 6.760 6.760 6.320 6.430 482,505 -0.04(-0.62%)
Feb 22, 2023 6.350 6.593 6.330 6.470 989,120 +0.07(+1.09%)
Feb 21, 2023 6.490 6.570 6.250 6.400 438,500 -0.30(-4.48%)
Feb 17, 2023 6.800 6.820 6.610 6.700 525,350 -0.26(-3.74%)
Feb 16, 2023 7.190 7.280 6.910 6.960 438,991 -0.23(-3.20%)
Feb 15, 2023 6.850 7.200 6.835 7.190 2,134,456 +0.16(+2.28%)
Feb 14, 2023 6.990 7.160 6.890 7.030 530,019 -0.22(-3.03%)
Feb 13, 2023 6.950 7.360 6.855 7.250 601,250 +0.35(+5.07%)
Feb 10, 2023 7.020 7.055 6.701 6.900 1,221,340 -0.38(-5.22%)
Feb 09, 2023 7.760 7.760 7.250 7.280 601,388 +0.05(+0.69%)
Feb 08, 2023 7.490 7.550 7.170 7.230 490,866 -0.27(-3.60%)
Feb 07, 2023 7.510 7.659 7.260 7.500 722,641 +0.07(+0.94%)
Feb 06, 2023 7.610 7.659 7.340 7.430 713,729 -0.40(-5.11%)
Feb 03, 2023 8.080 8.280 7.750 7.830 640,979 -0.51(-6.12%)
Feb 02, 2023 8.280 8.530 8.175 8.340 975,496 +0.13(+1.58%)
Feb 01, 2023 7.730 8.620 7.730 8.210 1,419,760 +0.60(+7.88%)
Jan 31, 2023 7.370 7.610 7.290 7.610 782,095 +0.21(+2.84%)
Jan 30, 2023 7.670 7.865 7.350 7.400 1,021,374 -0.73(-8.98%)
Jan 27, 2023 8.160 8.305 8.060 8.130 391,223 -0.05(-0.61%)
Jan 26, 2023 8.030 8.210 7.870 8.180 612,761 +0.37(+4.74%)
Jan 25, 2023 7.810 7.840 7.540 7.810 346,291 -0.08(-1.01%)
Jan 24, 2023 7.950 8.070 7.835 7.890 486,570 -0.19(-2.35%)
Jan 23, 2023 7.700 8.100 7.610 8.080 978,888 +0.58(+7.73%)
Jan 20, 2023 7.370 7.630 7.331 7.500 1,536,597 +0.43(+6.08%)
Jan 19, 2023 6.920 7.130 6.860 7.070 497,260 +0.11(+1.58%)
Jan 18, 2023 7.610 7.610 6.930 6.960 671,733 -0.39(-5.31%)
Jan 17, 2023 7.660 7.895 7.190 7.350 1,363,280 -0.77(-9.48%)
Jan 13, 2023 7.280 8.310 7.280 8.120 1,530,299 +0.75(+10.18%)
Jan 12, 2023 7.000 7.460 6.920 7.370 1,243,995 +0.29(+4.10%)
Jan 11, 2023 6.700 7.240 6.600 7.080 1,916,643 +0.73(+11.50%)
Jan 10, 2023 6.310 6.418 6.130 6.350 382,065 +0.08(+1.28%)
Jan 09, 2023 6.400 6.575 6.214 6.270 1,007,128 +0.14(+2.28%)
Jan 06, 2023 6.270 6.400 5.947 6.130 850,427 -0.25(-3.92%)
Jan 05, 2023 6.400 6.670 6.260 6.380 1,171,033 -0.20(-3.04%)
Jan 04, 2023 6.120 6.790 5.970 6.580 1,991,271 +0.94(+16.67%)
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.