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 )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2015 8.370 8.710 7.760 7.810 776,078 -0.98(-11.15%)
Nov 27, 2015 9.160 9.190 8.000 8.790 861,329 -0.71(-7.47%)
Nov 25, 2015 9.000 9.500 9.500 9.500 1,564,100 +0.62(+6.98%)
Nov 24, 2015 8.440 9.000 8.110 8.880 2,044,397 +0.91(+11.42%)
Nov 23, 2015 7.830 8.170 7.580 7.970 510,332 +0.37(+4.87%)
Nov 20, 2015 6.970 7.740 6.810 7.600 362,028 +0.73(+10.63%)
Nov 19, 2015 6.800 7.080 6.670 6.870 188,369 +0.09(+1.33%)
Nov 18, 2015 6.890 6.890 6.410 6.780 171,586 +0.09(+1.35%)
Nov 17, 2015 6.530 6.720 6.420 6.690 204,043 +0.34(+5.35%)
Nov 16, 2015 6.080 6.470 6.050 6.350 141,823 +0.22(+3.59%)
Nov 13, 2015 6.800 7.100 6.090 6.130 504,479 -0.87(-12.43%)
Nov 12, 2015 6.260 7.180 6.161 7.000 293,474 +0.18(+2.64%)
Nov 11, 2015 6.930 7.050 6.610 6.820 186,089 -0.11(-1.59%)
Nov 10, 2015 7.190 7.360 6.610 6.930 383,590 -0.38(-5.20%)
Nov 09, 2015 7.210 7.530 7.100 7.310 283,932 +0.01(+0.14%)
Nov 06, 2015 7.500 7.520 7.000 7.300 562,736 -0.15(-2.01%)
Nov 05, 2015 7.810 7.970 7.310 7.450 519,703 -0.40(-5.10%)
Nov 04, 2015 8.220 8.240 7.700 7.850 248,804 -0.24(-2.97%)
Nov 03, 2015 8.170 8.430 8.000 8.090 239,683 -0.26(-3.11%)
Nov 02, 2015 8.540 8.570 8.210 8.350 370,700 -0.29(-3.36%)
Oct 30, 2015 8.380 8.650 8.050 8.640 437,511 +0.34(+4.10%)
Oct 29, 2015 7.800 8.440 7.600 8.300 694,429 +0.48(+6.14%)
Oct 28, 2015 7.310 7.900 7.200 7.820 585,495 +0.49(+6.68%)
Oct 27, 2015 8.000 8.090 7.100 7.330 627,181 -0.21(-2.79%)
Oct 26, 2015 6.600 7.940 6.600 7.540 1,262,225 +1.01(+15.47%)
Oct 23, 2015 6.200 6.660 6.140 6.530 351,225 +0.40(+6.53%)
Oct 22, 2015 5.960 6.740 5.960 6.130 250,519 +0.19(+3.20%)
Oct 21, 2015 6.060 6.220 5.850 5.940 174,977 -0.16(-2.62%)
Oct 20, 2015 5.870 6.370 5.870 6.100 189,521 +0.28(+4.81%)
Oct 19, 2015 5.930 5.940 5.710 5.820 170,286 -0.12(-2.02%)
Oct 16, 2015 5.840 6.040 5.670 5.940 221,731 +0.14(+2.41%)
Oct 15, 2015 5.490 5.950 5.360 5.800 281,120 +0.38(+7.01%)
Oct 14, 2015 5.680 5.681 5.320 5.420 128,212 -0.24(-4.24%)
Oct 13, 2015 5.520 5.780 5.320 5.660 139,788 +0.15(+2.72%)
Oct 12, 2015 5.580 5.660 5.320 5.510 98,002 +0.02(+0.36%)
Oct 09, 2015 5.780 5.780 5.321 5.490 166,235 -0.23(-4.02%)
Oct 08, 2015 5.860 5.860 5.420 5.720 264,647 -0.10(-1.72%)
Oct 07, 2015 5.350 5.880 5.270 5.820 459,834 +0.53(+10.02%)
Oct 06, 2015 5.250 5.340 5.160 5.290 84,893 +0.07(+1.34%)
Oct 05, 2015 5.310 5.360 5.150 5.220 202,212 -0.03(-0.57%)
Oct 02, 2015 4.580 5.290 4.500 5.250 626,811 +0.61(+13.15%)
Oct 01, 2015 4.760 4.922 4.550 4.640 118,834 -0.18(-3.73%)
Sep 30, 2015 4.850 5.120 4.720 4.820 122,150 +0.02(+0.42%)
Sep 29, 2015 4.800 4.900 4.700 4.800 104,348 +0.00(+0.00%)
Sep 28, 2015 4.960 5.160 4.750 4.800 183,334 -0.23(-4.57%)
Sep 25, 2015 5.160 5.170 4.920 5.030 103,035 -0.08(-1.57%)
Sep 24, 2015 4.900 5.110 4.850 5.110 121,283 +0.15(+3.02%)
Sep 23, 2015 5.200 5.245 4.920 4.960 128,019 -0.23(-4.43%)
Sep 22, 2015 5.050 5.385 5.000 5.190 129,320 +0.04(+0.78%)
Sep 21, 2015 5.460 5.460 5.100 5.150 110,478 -0.28(-5.16%)
Sep 18, 2015 5.260 5.450 5.260 5.430 110,011 +0.08(+1.50%)
Sep 17, 2015 5.340 5.450 5.220 5.350 145,456 +0.06(+1.13%)
Sep 16, 2015 5.130 5.300 5.080 5.290 171,955 +0.21(+4.13%)
Sep 15, 2015 4.990 5.100 4.970 5.080 293,220 +0.09(+1.80%)
Sep 14, 2015 5.080 5.210 4.950 4.990 54,784 -0.10(-1.96%)
Sep 11, 2015 5.050 5.120 5.030 5.090 86,948 -0.02(-0.39%)
Sep 10, 2015 5.100 5.220 5.000 5.110 76,870 +0.01(+0.20%)
Sep 09, 2015 5.460 5.490 5.030 5.100 252,423 -0.24(-4.49%)
Sep 08, 2015 5.300 5.380 5.300 5.340 143,663 +0.19(+3.69%)
Sep 04, 2015 5.180 5.150 5.150 5.150 245,300 -0.13(-2.46%)
Sep 03, 2015 4.990 5.610 4.900 5.280 613,297 +0.34(+6.88%)
Sep 02, 2015 4.940 4.990 4.840 4.940 104,054 +0.05(+1.02%)
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.