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 )

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2016 14.31 14.31 12.80 13.24 756,714 -1.08(-7.54%)
Oct 28, 2016 14.42 14.72 14.31 14.32 363,343 -0.16(-1.10%)
Oct 27, 2016 15.01 15.05 14.40 14.48 312,126 -0.45(-3.01%)
Oct 26, 2016 15.04 15.22 14.71 14.93 186,638 -0.12(-0.80%)
Oct 25, 2016 15.18 15.34 15.00 15.05 259,444 -0.07(-0.46%)
Oct 24, 2016 15.20 15.50 14.92 15.12 272,616 -0.03(-0.20%)
Oct 21, 2016 14.83 15.43 14.45 15.15 572,006 +0.23(+1.54%)
Oct 20, 2016 15.04 15.20 14.91 14.92 256,182 -0.24(-1.58%)
Oct 19, 2016 15.12 15.25 15.00 15.16 191,220 +0.05(+0.33%)
Oct 18, 2016 15.42 15.70 15.10 15.11 406,997 +0.07(+0.47%)
Oct 17, 2016 14.76 15.32 14.28 15.04 430,439 +0.08(+0.57%)
Oct 14, 2016 15.59 16.10 14.90 14.96 833,802 -0.48(-3.11%)
Oct 13, 2016 16.81 16.84 15.30 15.44 1,157,900 -1.67(-9.79%)
Oct 12, 2016 17.20 17.43 16.91 17.11 318,142 -0.01(-0.06%)
Oct 11, 2016 18.43 18.44 16.85 17.12 934,661 -1.38(-7.46%)
Oct 10, 2016 17.03 18.61 17.03 18.50 630,335 +1.42(+8.31%)
Oct 07, 2016 17.28 17.33 16.88 17.08 310,159 -0.12(-0.70%)
Oct 06, 2016 17.22 17.50 16.87 17.20 381,824 +0.01(+0.06%)
Oct 05, 2016 16.43 17.76 16.42 17.19 1,011,011 +0.77(+4.69%)
Oct 04, 2016 16.31 16.58 15.71 16.42 639,740 +0.27(+1.67%)
Oct 03, 2016 15.03 16.62 14.74 16.15 1,071,193 +1.06(+7.02%)
Sep 30, 2016 15.30 15.52 15.01 15.09 337,698 -0.22(-1.44%)
Sep 29, 2016 15.21 15.58 15.00 15.31 405,451 -0.05(-0.36%)
Sep 28, 2016 15.23 15.66 14.75 15.37 612,612 +0.13(+0.89%)
Sep 27, 2016 15.01 15.29 14.65 15.23 404,090 +0.24(+1.60%)
Sep 26, 2016 15.20 15.28 14.55 14.99 244,597 -0.42(-2.73%)
Sep 23, 2016 15.54 15.54 15.25 15.41 252,700 -0.08(-0.52%)
Sep 22, 2016 15.54 15.65 15.22 15.49 416,546 +0.09(+0.58%)
Sep 21, 2016 15.41 15.74 15.19 15.40 549,768 +0.42(+2.80%)
Sep 20, 2016 15.25 15.25 14.91 14.98 504,527 -0.23(-1.51%)
Sep 19, 2016 15.75 15.96 14.85 15.21 984,272 -0.42(-2.69%)
Sep 16, 2016 14.48 15.68 14.02 15.63 2,117,786 +1.20(+8.32%)
Sep 15, 2016 14.16 14.54 14.01 14.43 452,560 +0.35(+2.49%)
Sep 14, 2016 13.36 14.24 13.27 14.08 552,972 +0.67(+5.00%)
Sep 13, 2016 13.48 13.78 13.09 13.41 439,183 -0.26(-1.90%)
Sep 12, 2016 12.81 13.98 12.26 13.67 796,740 +0.52(+3.95%)
Sep 09, 2016 13.92 14.50 12.90 13.15 827,444 -0.67(-4.85%)
Sep 08, 2016 13.89 13.98 13.50 13.82 339,443 -0.13(-0.93%)
Sep 07, 2016 14.30 14.40 13.36 13.95 853,545 -0.22(-1.55%)
Sep 06, 2016 14.51 15.59 13.88 14.17 1,465,113 -0.44(-3.01%)
Sep 02, 2016 13.50 14.61 14.61 14.61 1,531,200 +1.16(+8.62%)
Sep 01, 2016 13.40 13.84 12.92 13.45 548,199 +0.26(+1.97%)
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%)
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.