Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Baozun Inc ADR (NQ: BZUN )

2.680 +0.030 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.640 2.680 2.610 2.680 281,288 +0.03(+1.13%)
Sep 19, 2024 2.670 2.680 2.620 2.650 409,174 +0.01(+0.38%)
Sep 18, 2024 2.550 2.680 2.550 2.640 309,303 +0.07(+2.72%)
Sep 17, 2024 2.520 2.595 2.500 2.570 287,536 +0.06(+2.59%)
Sep 16, 2024 2.470 2.530 2.421 2.505 130,735 +0.00(+0.20%)
Sep 13, 2024 2.410 2.500 2.410 2.500 220,072 +0.08(+3.31%)
Sep 12, 2024 2.410 2.480 2.380 2.420 214,700 -0.03(-1.22%)
Sep 11, 2024 2.360 2.487 2.350 2.450 264,242 +0.10(+4.26%)
Sep 10, 2024 2.300 2.385 2.295 2.350 170,458 +0.06(+2.62%)
Sep 09, 2024 2.260 2.335 2.230 2.290 149,686 -0.01(-0.43%)
Sep 06, 2024 2.260 2.345 2.255 2.300 126,965 +0.02(+0.88%)
Sep 05, 2024 2.250 2.320 2.250 2.280 129,296 +0.01(+0.44%)
Sep 04, 2024 2.260 2.330 2.210 2.270 122,262 +0.02(+0.89%)
Sep 03, 2024 2.260 2.290 2.220 2.250 178,203 -0.04(-1.75%)
Aug 30, 2024 2.290 2.390 2.250 2.290 204,360 -0.03(-1.29%)
Aug 29, 2024 2.210 2.340 2.199 2.320 169,614 +0.10(+4.50%)
Aug 28, 2024 2.290 2.300 2.120 2.220 649,670 -0.06(-2.63%)
Aug 27, 2024 2.350 2.350 2.240 2.280 156,124 -0.08(-3.39%)
Aug 26, 2024 2.230 2.360 2.230 2.360 237,874 +0.07(+3.06%)
Aug 23, 2024 2.240 2.325 2.210 2.290 139,436 +0.06(+2.69%)
Aug 22, 2024 2.350 2.350 2.210 2.230 197,525 -0.10(-4.29%)
Aug 21, 2024 2.310 2.340 2.270 2.330 243,391 +0.01(+0.43%)
Aug 20, 2024 2.330 2.330 2.220 2.320 269,705 -0.02(-0.85%)
Aug 19, 2024 2.340 2.410 2.330 2.340 429,900 +0.04(+1.74%)
Aug 16, 2024 2.310 2.380 2.280 2.300 356,715 +0.01(+0.44%)
Aug 15, 2024 2.200 2.375 2.200 2.290 376,390 +0.06(+2.69%)
Aug 14, 2024 2.290 2.299 2.210 2.230 251,222 -0.06(-2.62%)
Aug 13, 2024 2.290 2.310 2.185 2.290 332,714 +0.01(+0.44%)
Aug 12, 2024 2.270 2.320 2.260 2.280 139,226 +0.01(+0.44%)
Aug 09, 2024 2.260 2.290 2.230 2.270 98,033 -0.02(-0.87%)
Aug 08, 2024 2.220 2.300 2.200 2.290 149,551 +0.08(+3.62%)
Aug 07, 2024 2.270 2.300 2.160 2.210 479,759 -0.01(-0.45%)
Aug 06, 2024 2.240 2.240 2.185 2.220 241,844 -0.01(-0.45%)
Aug 05, 2024 2.180 2.260 2.110 2.230 431,298 -0.05(-2.19%)
Aug 02, 2024 2.280 2.334 2.210 2.280 288,183 -0.01(-0.44%)
Aug 01, 2024 2.370 2.400 2.260 2.290 252,908 -0.08(-3.38%)
Jul 31, 2024 2.440 2.440 2.350 2.370 228,314 -0.03(-1.25%)
Jul 30, 2024 2.450 2.470 2.360 2.400 122,210 -0.09(-3.61%)
Jul 29, 2024 2.490 2.510 2.425 2.490 200,160 -0.01(-0.40%)
Jul 26, 2024 2.400 2.530 2.400 2.500 236,852 +0.09(+3.73%)
Jul 25, 2024 2.400 2.500 2.380 2.410 191,551 +0.05(+2.12%)
Jul 24, 2024 2.420 2.510 2.360 2.360 285,928 -0.10(-4.07%)
Jul 23, 2024 2.430 2.500 2.400 2.460 131,638 -0.06(-2.38%)
Jul 22, 2024 2.500 2.540 2.470 2.520 240,780 +0.07(+2.86%)
Jul 19, 2024 2.500 2.520 2.420 2.450 146,047 -0.09(-3.54%)
Jul 18, 2024 2.690 2.690 2.530 2.540 186,960 -0.16(-5.93%)
Jul 17, 2024 2.710 2.835 2.685 2.700 268,537 -0.08(-2.88%)
Jul 16, 2024 2.650 2.825 2.650 2.780 702,130 +0.12(+4.51%)
Jul 15, 2024 2.740 2.825 2.660 2.660 285,955 -0.19(-6.67%)
Jul 12, 2024 2.880 2.950 2.810 2.850 290,602 +0.07(+2.52%)
Jul 11, 2024 2.700 2.820 2.650 2.780 661,235 +0.14(+5.30%)
Jul 10, 2024 2.620 2.710 2.600 2.640 199,460 +0.00(+0.00%)
Jul 09, 2024 2.510 2.680 2.510 2.640 318,727 +0.09(+3.53%)
Jul 08, 2024 2.670 2.683 2.428 2.550 397,045 -0.04(-1.54%)
Jul 05, 2024 2.450 2.600 2.450 2.590 230,523 +0.05(+1.97%)
Jul 03, 2024 2.450 2.600 2.450 2.540 279,602 +0.12(+4.96%)
Jul 02, 2024 2.390 2.446 2.360 2.420 117,957 +0.02(+0.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.