Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.