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 )

2.710 -0.040 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2022 4.890 5.385 4.870 5.300 2,093,406 +0.16(+3.11%)
Dec 29, 2022 4.900 5.200 4.819 5.140 467,298 +0.33(+6.86%)
Dec 28, 2022 5.130 5.200 4.810 4.810 430,109 -0.48(-9.07%)
Dec 27, 2022 5.060 5.350 5.040 5.290 513,495 +0.28(+5.59%)
Dec 23, 2022 5.220 5.280 5.010 5.010 295,845 -0.21(-4.02%)
Dec 22, 2022 5.390 5.438 5.151 5.220 581,173 -0.24(-4.40%)
Dec 21, 2022 4.950 5.490 4.870 5.460 848,176 +0.49(+9.86%)
Dec 20, 2022 4.800 5.034 4.720 4.970 487,839 +0.04(+0.81%)
Dec 19, 2022 5.130 5.130 4.860 4.930 514,111 -0.22(-4.27%)
Dec 16, 2022 5.270 5.440 5.150 5.150 783,683 -0.09(-1.72%)
Dec 15, 2022 5.450 5.600 5.200 5.240 967,852 -0.26(-4.73%)
Dec 14, 2022 5.310 5.520 5.060 5.500 1,081,708 +0.24(+4.56%)
Dec 13, 2022 5.240 5.590 5.150 5.260 981,964 +0.24(+4.78%)
Dec 12, 2022 5.550 5.580 4.850 5.020 1,891,614 -0.78(-13.45%)
Dec 09, 2022 5.080 6.060 4.955 5.800 2,702,081 +0.62(+11.97%)
Dec 08, 2022 4.790 5.250 4.700 5.180 1,394,937 +0.61(+13.35%)
Dec 07, 2022 4.510 4.580 4.350 4.570 823,567 -0.10(-2.14%)
Dec 06, 2022 4.820 4.880 4.540 4.670 996,169 -0.11(-2.30%)
Dec 05, 2022 5.170 5.270 4.680 4.780 1,678,021 -0.30(-5.91%)
Dec 02, 2022 4.300 5.140 4.300 5.080 2,292,480 +0.74(+17.05%)
Dec 01, 2022 4.300 4.455 4.200 4.340 564,476 +0.00(+0.00%)
Nov 30, 2022 4.000 4.560 4.000 4.340 2,802,611 +0.32(+7.96%)
Nov 29, 2022 4.540 4.540 3.910 4.020 1,297,529 -0.15(-3.60%)
Nov 28, 2022 4.000 4.380 4.000 4.170 1,032,337 +0.14(+3.47%)
Nov 25, 2022 4.010 4.060 3.910 4.030 300,642 -0.08(-1.95%)
Nov 23, 2022 4.060 4.185 4.010 4.110 553,161 +0.08(+1.99%)
Nov 22, 2022 3.930 4.060 3.910 4.030 474,871 -0.06(-1.47%)
Nov 21, 2022 4.120 4.145 3.935 4.090 846,731 -0.13(-3.08%)
Nov 18, 2022 4.530 4.640 4.070 4.220 1,311,138 -0.38(-8.26%)
Nov 17, 2022 4.000 4.820 4.000 4.600 1,845,513 +0.42(+10.05%)
Nov 16, 2022 4.370 4.410 4.135 4.180 677,388 -0.22(-5.00%)
Nov 15, 2022 4.160 4.490 4.150 4.400 2,256,644 +0.46(+11.68%)
Nov 14, 2022 4.020 4.110 3.600 3.940 2,247,467 -0.01(-0.25%)
Nov 11, 2022 3.940 4.030 3.875 3.950 1,650,839 +0.21(+5.61%)
Nov 10, 2022 3.700 3.849 3.660 3.740 1,086,451 +0.31(+9.04%)
Nov 09, 2022 3.960 4.035 3.410 3.430 1,499,595 -0.68(-16.55%)
Nov 08, 2022 4.210 4.260 4.015 4.110 484,047 -0.11(-2.61%)
Nov 07, 2022 4.260 4.400 4.185 4.220 579,807 +0.00(+0.00%)
Nov 04, 2022 4.340 4.340 4.125 4.220 590,535 +0.23(+5.76%)
Nov 03, 2022 3.900 4.180 3.800 3.990 523,459 -0.01(-0.25%)
Nov 02, 2022 4.120 4.170 3.940 4.000 478,516 -0.01(-0.25%)
Nov 01, 2022 4.240 4.271 4.000 4.010 503,987 +0.07(+1.78%)
Oct 31, 2022 3.980 4.110 3.900 3.940 463,723 -0.11(-2.72%)
Oct 28, 2022 4.110 4.200 3.890 4.050 618,302 -0.20(-4.71%)
Oct 27, 2022 4.560 4.600 4.220 4.250 737,898 -0.39(-8.41%)
Oct 26, 2022 4.470 4.890 4.440 4.640 457,672 +0.19(+4.27%)
Oct 25, 2022 4.470 4.630 4.395 4.450 548,770 +0.15(+3.49%)
Oct 24, 2022 4.240 4.340 3.880 4.300 765,863 -0.24(-5.29%)
Oct 21, 2022 4.610 4.664 4.340 4.540 1,084,613 -0.20(-4.22%)
Oct 20, 2022 4.920 5.080 4.730 4.740 573,936 -0.21(-4.24%)
Oct 19, 2022 5.350 5.360 4.920 4.950 410,327 -0.53(-9.67%)
Oct 18, 2022 5.590 5.690 5.340 5.480 581,174 +0.05(+0.92%)
Oct 17, 2022 5.310 5.500 5.250 5.430 537,040 +0.25(+4.83%)
Oct 14, 2022 5.390 5.492 5.180 5.180 242,136 -0.18(-3.36%)
Oct 13, 2022 5.090 5.420 5.010 5.360 509,012 +0.00(+0.00%)
Oct 12, 2022 5.190 5.380 5.010 5.360 346,917 +0.10(+1.90%)
Oct 11, 2022 5.450 5.602 5.180 5.260 686,362 -0.28(-5.05%)
Oct 10, 2022 5.770 5.860 5.440 5.540 398,497 -0.37(-6.26%)
Oct 07, 2022 6.120 6.120 5.850 5.910 165,562 -0.35(-5.59%)
Oct 06, 2022 6.450 6.520 6.200 6.260 186,902 -0.23(-3.54%)
Oct 05, 2022 6.500 6.530 6.310 6.490 186,698 +0.03(+0.46%)
Oct 04, 2022 6.270 6.510 6.155 6.460 451,252 +0.43(+7.13%)
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.