Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baozun Inc ADR (NQ: BZUN )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 11.62 11.66 10.93 11.64 701,044 +0.11(+0.95%)
Jan 27, 2022 12.16 12.30 11.40 11.53 802,113 -0.70(-5.72%)
Jan 26, 2022 13.18 13.19 12.18 12.23 921,876 -0.74(-5.71%)
Jan 25, 2022 12.61 13.15 12.47 12.97 726,645 +0.04(+0.31%)
Jan 24, 2022 12.90 13.20 12.30 12.93 1,036,975 -0.33(-2.49%)
Jan 21, 2022 13.41 13.72 12.96 13.26 1,904,201 -0.15(-1.12%)
Jan 20, 2022 13.53 14.27 13.36 13.41 1,603,937 +0.39(+3.00%)
Jan 19, 2022 13.43 13.69 13.00 13.02 470,650 -0.24(-1.81%)
Jan 18, 2022 13.03 13.66 12.94 13.26 560,066 -0.23(-1.70%)
Jan 14, 2022 13.49 0 +0.29(+2.20%)
Jan 13, 2022 13.91 14.09 13.16 13.20 904,066 -1.03(-7.24%)
Jan 12, 2022 14.62 14.75 14.08 14.23 793,393 +0.01(+0.07%)
Jan 11, 2022 13.99 14.57 13.92 14.22 1,114,506 +0.28(+2.01%)
Jan 10, 2022 14.34 14.38 13.60 13.94 894,963 -0.09(-0.64%)
Jan 07, 2022 13.74 14.52 13.73 14.03 1,991,491 +0.51(+3.77%)
Jan 06, 2022 13.12 13.86 12.97 13.52 608,357 +0.53(+4.08%)
Jan 05, 2022 13.01 13.68 12.86 12.99 725,159 -0.22(-1.67%)
Jan 04, 2022 13.68 13.68 13.00 13.21 910,311 -0.61(-4.41%)
Jan 03, 2022 13.89 14.13 13.26 13.82 834,746 -0.08(-0.58%)
Dec 31, 2021 13.71 14.24 13.52 13.90 910,883 +0.05(+0.36%)
Dec 30, 2021 12.40 14.21 12.30 13.85 2,606,284 +1.40(+11.24%)
Dec 29, 2021 13.22 13.22 12.37 12.45 1,326,116 -0.95(-7.09%)
Dec 28, 2021 13.70 13.86 13.23 13.40 922,821 -0.18(-1.33%)
Dec 27, 2021 13.88 14.21 13.55 13.58 799,167 -0.45(-3.21%)
Dec 23, 2021 13.63 14.37 13.34 14.03 1,016,927 +0.36(+2.63%)
Dec 22, 2021 13.49 13.88 13.06 13.67 1,448,939 -0.17(-1.23%)
Dec 21, 2021 13.26 14.14 13.23 13.84 1,007,272 +0.90(+6.96%)
Dec 20, 2021 13.12 13.29 12.62 12.94 997,918 -0.73(-5.34%)
Dec 17, 2021 13.35 13.72 12.66 13.67 752,420 +0.32(+2.40%)
Dec 16, 2021 13.80 14.32 13.25 13.35 829,718 -0.43(-3.12%)
Dec 15, 2021 13.71 13.98 13.04 13.78 975,195 -0.36(-2.55%)
Dec 14, 2021 13.80 14.40 13.61 14.14 743,144 -0.04(-0.28%)
Dec 13, 2021 14.16 14.59 14.00 14.18 1,941,713 -0.28(-1.94%)
Dec 10, 2021 14.38 14.88 14.18 14.46 990,666 +0.21(+1.47%)
Dec 09, 2021 14.46 14.95 14.21 14.25 813,105 -0.31(-2.13%)
Dec 08, 2021 14.34 14.85 13.65 14.56 1,395,680 -0.17(-1.15%)
Dec 07, 2021 14.48 14.82 14.35 14.73 2,469,562 +0.77(+5.52%)
Dec 06, 2021 12.80 14.21 12.72 13.96 1,577,536 +1.08(+8.39%)
Dec 03, 2021 13.57 13.57 12.54 12.88 1,895,955 -1.18(-8.39%)
Dec 02, 2021 14.12 14.32 13.47 14.06 1,760,142 -0.49(-3.37%)
Dec 01, 2021 14.04 14.92 13.90 14.55 2,495,092 +0.76(+5.51%)
Nov 30, 2021 13.28 13.88 12.77 13.79 11,251,410 -1.05(-7.08%)
Nov 29, 2021 15.33 15.40 14.41 14.84 2,810,416 -0.31(-2.05%)
Nov 26, 2021 15.10 15.21 14.36 15.15 1,428,272 -0.65(-4.11%)
Nov 24, 2021 15.56 15.87 15.35 15.80 1,344,339 +0.02(+0.13%)
Nov 23, 2021 16.33 16.33 15.51 15.78 1,407,279 -0.30(-1.87%)
Nov 22, 2021 16.75 16.80 15.61 16.08 1,847,860 -0.76(-4.51%)
Nov 19, 2021 16.97 17.37 16.63 16.84 839,887 -0.25(-1.46%)
Nov 18, 2021 16.84 17.09 16.52 17.09 1,204,807 -0.63(-3.56%)
Nov 17, 2021 18.83 18.83 17.45 17.72 1,111,963 -1.00(-5.34%)
Nov 16, 2021 18.37 18.78 18.18 18.72 1,639,612 +0.53(+2.91%)
Nov 15, 2021 18.79 18.79 17.90 18.19 1,549,626 -0.23(-1.25%)
Nov 12, 2021 17.74 18.58 17.73 18.42 1,542,290 +0.38(+2.11%)
Nov 11, 2021 17.62 18.31 17.44 18.04 1,507,324 +1.04(+6.12%)
Nov 10, 2021 16.98 17.00 1,425,344 +0.27(+1.61%)
Nov 09, 2021 17.10 17.34 16.70 16.73 776,763 -0.30(-1.76%)
Nov 08, 2021 17.02 17.50 16.88 17.03 478,198 +0.21(+1.25%)
Nov 05, 2021 17.16 17.33 16.55 16.82 792,324 -0.35(-2.04%)
Nov 04, 2021 17.72 17.93 16.93 17.17 823,503 -0.34(-1.94%)
Nov 03, 2021 17.62 17.91 17.20 17.51 1,579,506 -0.02(-0.11%)
Nov 02, 2021 17.91 18.14 17.37 17.53 1,282,800 -0.93(-5.04%)
Nov 01, 2021 17.33 18.52 18.12 18.46 938,105 +1.16(+6.71%)
Oct 29, 2021 17.59 17.73 17.02 17.30 631,249 -0.48(-2.70%)
Oct 28, 2021 17.48 18.00 17.21 17.78 869,613 +0.18(+1.02%)
Oct 27, 2021 17.57 17.95 17.42 17.60 1,095,749 -0.29(-1.62%)
Oct 26, 2021 19.20 17.89 1,409,369 -1.27(-6.63%)
Oct 25, 2021 19.74 19.74 18.80 19.16 647,638 -0.22(-1.14%)
Oct 22, 2021 19.73 20.28 19.31 19.38 691,168 -0.15(-0.77%)
Oct 21, 2021 20.24 20.43 19.51 19.53 919,089 -1.03(-5.01%)
Oct 20, 2021 19.90 20.73 19.51 20.56 1,291,347 +0.85(+4.31%)
Oct 19, 2021 19.25 19.78 19.02 19.71 945,403 +0.82(+4.34%)
Oct 18, 2021 19.26 19.74 18.81 18.89 929,577 -0.42(-2.18%)
Oct 15, 2021 19.01 19.55 18.74 19.31 924,780 +0.50(+2.66%)
Oct 14, 2021 19.81 20.00 18.66 18.81 1,321,339 -1.03(-5.19%)
Oct 13, 2021 19.00 20.23 18.86 19.84 1,023,848 +0.85(+4.48%)
Oct 12, 2021 18.96 19.79 18.70 18.99 836,404 +0.01(+0.05%)
Oct 11, 2021 19.75 20.26 18.98 18.98 1,343,994 -0.37(-1.91%)
Oct 08, 2021 18.89 19.40 18.40 19.35 750,637 +0.47(+2.49%)
Oct 07, 2021 17.94 19.34 17.79 18.88 1,810,851 +1.74(+10.15%)
Oct 06, 2021 16.76 17.39 16.66 17.14 882,191 +0.06(+0.35%)
Oct 05, 2021 16.60 17.18 16.35 17.08 813,840 +0.48(+2.89%)
Oct 04, 2021 16.81 16.93 16.25 16.60 1,026,351 -0.51(-2.98%)
Oct 01, 2021 17.49 17.61 16.67 17.11 1,061,244 -0.42(-2.40%)
Sep 30, 2021 17.54 17.88 17.30 17.53 515,368 +0.25(+1.45%)
Sep 29, 2021 17.52 17.96 17.25 17.28 889,386 -0.42(-2.37%)
Sep 28, 2021 18.19 18.47 17.43 17.70 812,115 -0.29(-1.61%)
Sep 27, 2021 17.64 18.26 17.44 17.99 932,796 +0.31(+1.75%)
Sep 24, 2021 18.81 18.99 17.60 17.68 1,534,390 -1.69(-8.72%)
Sep 23, 2021 19.72 19.77 18.78 19.37 817,336 -0.19(-0.97%)
Sep 22, 2021 19.15 19.96 19.10 19.56 603,231 +0.72(+3.82%)
Sep 21, 2021 18.81 19.60 18.68 18.84 1,294,172 +0.04(+0.21%)
Sep 20, 2021 19.37 19.37 18.38 18.80 1,140,066 -1.47(-7.25%)
Sep 17, 2021 20.39 20.58 19.83 20.27 1,287,803 +0.06(+0.30%)
Sep 16, 2021 20.02 20.31 19.55 20.21 629,287 -0.25(-1.22%)
Sep 15, 2021 20.33 20.60 19.75 20.46 822,877 -0.27(-1.30%)
Sep 14, 2021 21.67 21.67 20.52 20.73 494,189 -1.01(-4.65%)
Sep 13, 2021 21.93 22.39 20.90 21.74 766,413 -0.31(-1.41%)
Sep 10, 2021 23.52 23.78 22.02 22.05 475,232 -0.53(-2.35%)
Sep 09, 2021 23.01 23.01 21.85 22.58 728,324 -0.38(-1.66%)
Sep 08, 2021 23.50 23.50 22.05 22.96 889,783 -0.77(-3.24%)
Sep 07, 2021 24.50 25.05 23.61 23.73 881,427 -0.66(-2.71%)
Sep 03, 2021 24.03 24.53 23.70 24.39 599,442 +0.12(+0.49%)
Sep 02, 2021 24.27 24.77 23.66 24.27 680,233 +0.07(+0.29%)
Sep 01, 2021 24.01 24.77 23.78 24.20 1,226,650 +0.12(+0.50%)
Aug 31, 2021 22.68 24.08 22.33 24.08 2,104,140 +2.12(+9.65%)
Aug 30, 2021 22.50 22.64 21.59 21.96 1,208,079 -0.82(-3.60%)
Aug 27, 2021 23.23 23.23 22.23 22.78 660,815 -0.67(-2.86%)
Aug 26, 2021 22.57 23.58 22.50 23.45 885,312 +0.65(+2.85%)
Aug 25, 2021 22.24 23.51 21.55 22.80 1,215,097 +0.35(+1.56%)
Aug 24, 2021 21.30 22.81 21.20 22.45 2,089,225 +1.68(+8.09%)
Aug 23, 2021 19.10 20.82 19.00 20.77 2,054,239 +2.12(+11.37%)
Aug 20, 2021 19.07 19.62 18.40 18.65 1,833,257 -0.50(-2.61%)
Aug 19, 2021 19.38 19.95 18.87 19.15 2,112,872 -1.99(-9.41%)
Aug 18, 2021 21.20 21.81 20.35 21.14 919,963 +0.09(+0.43%)
Aug 17, 2021 20.28 21.87 20.02 21.05 1,025,640 +0.18(+0.86%)
Aug 16, 2021 21.93 22.05 20.82 20.87 1,037,956 -1.20(-5.44%)
Aug 13, 2021 22.61 22.89 22.04 22.07 532,051 -0.54(-2.39%)
Aug 12, 2021 23.21 23.36 22.20 22.61 876,084 -0.83(-3.54%)
Aug 11, 2021 24.06 24.06 23.14 23.44 431,215 -0.46(-1.92%)
Aug 10, 2021 24.58 25.66 23.58 23.90 520,045 -0.35(-1.44%)
Aug 09, 2021 24.01 24.65 23.40 24.25 1,047,296 +0.37(+1.55%)
Aug 06, 2021 24.32 24.44 23.49 23.88 465,219 -0.42(-1.73%)
Aug 05, 2021 24.21 24.56 23.85 24.30 564,079 -0.09(-0.37%)
Aug 04, 2021 24.95 25.71 24.34 24.39 481,894 -0.59(-2.36%)
Aug 03, 2021 24.79 25.51 24.51 24.98 656,191 -0.48(-1.89%)
Aug 02, 2021 24.94 25.85 24.49 25.46 1,125,555 +0.74(+2.99%)
Jul 30, 2021 24.90 25.73 24.56 24.72 991,535 -0.94(-3.66%)
Jul 29, 2021 26.64 27.18 25.63 25.66 1,447,949 +0.21(+0.83%)
Jul 28, 2021 24.97 26.21 24.50 25.45 1,555,908 +1.33(+5.51%)
Jul 27, 2021 23.48 25.30 23.26 24.12 2,359,907 +0.08(+0.33%)
Jul 26, 2021 25.02 25.26 23.65 24.04 2,795,291 -2.48(-9.35%)
Jul 23, 2021 30.00 30.30 26.03 26.52 3,441,483 -5.35(-16.79%)
Jul 22, 2021 32.25 32.45 31.43 31.87 301,538 -0.08(-0.25%)
Jul 21, 2021 31.28 32.33 31.28 31.95 292,981 +0.75(+2.40%)
Jul 20, 2021 30.92 31.53 30.40 31.20 376,150 +0.14(+0.45%)
Jul 19, 2021 31.68 31.91 30.00 31.06 804,844 -1.39(-4.28%)
Jul 16, 2021 33.46 33.53 32.21 32.45 369,755 -1.13(-3.37%)
Jul 15, 2021 33.44 34.09 33.13 33.58 238,818 +0.15(+0.45%)
Jul 14, 2021 33.80 34.29 33.06 33.43 342,629 -0.08(-0.24%)
Jul 13, 2021 32.00 33.69 31.80 33.51 472,933 +1.52(+4.75%)
Jul 12, 2021 33.06 33.24 31.88 31.99 425,593 -1.00(-3.03%)
Jul 09, 2021 32.14 33.54 32.13 32.99 1,431,114 +1.22(+3.84%)
Jul 08, 2021 31.38 32.00 30.60 31.77 1,215,405 -0.86(-2.64%)
Jul 07, 2021 34.75 34.75 32.59 32.63 624,730 -1.71(-4.98%)
Jul 06, 2021 33.89 35.05 33.63 34.34 788,651 -0.16(-0.46%)
Jul 02, 2021 35.35 35.77 33.99 34.50 438,390 -1.03(-2.90%)
Jul 01, 2021 35.81 36.49 35.43 35.53 359,339 +0.09(+0.25%)
Jun 30, 2021 36.98 37.17 35.40 35.44 616,185 -1.74(-4.68%)
Jun 29, 2021 36.75 37.25 35.69 37.18 421,515 +0.32(+0.87%)
Jun 28, 2021 36.63 37.34 36.50 36.86 348,878 +0.62(+1.71%)
Jun 25, 2021 36.60 36.99 35.77 36.24 331,581 -0.02(-0.06%)
Jun 24, 2021 35.05 36.42 34.84 36.26 445,219 +1.68(+4.86%)
Jun 23, 2021 34.01 34.95 33.50 34.58 812,144 +0.98(+2.92%)
Jun 22, 2021 34.54 34.89 33.45 33.60 897,333 -0.91(-2.64%)
Jun 21, 2021 35.24 35.29 34.26 34.51 643,981 -0.90(-2.54%)
Jun 18, 2021 36.19 36.38 35.40 35.41 426,836 -0.78(-2.16%)
Jun 17, 2021 36.19 36.50 35.71 36.19 292,396 +0.09(+0.25%)
Jun 16, 2021 36.00 36.44 35.39 36.10 241,591 -0.05(-0.14%)
Jun 15, 2021 37.40 37.40 35.91 36.15 400,072 -1.13(-3.03%)
Jun 14, 2021 37.21 37.54 36.63 37.28 373,333 +0.23(+0.62%)
Jun 11, 2021 35.51 37.12 35.43 37.05 641,544 +1.46(+4.10%)
Jun 10, 2021 36.47 36.66 35.32 35.59 263,070 -0.29(-0.81%)
Jun 09, 2021 36.61 38.15 35.74 35.88 1,006,697 +0.03(+0.08%)
Jun 08, 2021 34.38 35.89 33.39 35.85 806,389 +1.90(+5.60%)
Jun 07, 2021 34.16 34.50 33.41 33.95 543,641 -0.58(-1.68%)
Jun 04, 2021 36.04 36.34 34.38 34.53 677,686 -1.35(-3.76%)
Jun 03, 2021 36.08 36.63 35.18 35.88 497,825 -0.76(-2.07%)
Jun 02, 2021 36.82 37.05 35.91 36.64 554,247 -0.54(-1.45%)
Jun 01, 2021 35.44 37.58 35.35 37.18 1,127,094 +2.49(+7.18%)
May 28, 2021 35.51 36.06 34.38 34.69 754,020 -0.84(-2.36%)
May 27, 2021 36.07 36.48 35.10 35.53 1,843,622 -0.40(-1.11%)
May 26, 2021 36.29 36.48 35.44 35.93 557,145 +0.13(+0.36%)
May 25, 2021 35.51 36.70 35.51 35.80 910,357 +0.38(+1.07%)
May 24, 2021 36.31 36.35 35.39 35.42 510,252 -0.64(-1.77%)
May 21, 2021 36.43 36.87 35.30 36.06 894,639 -0.44(-1.21%)
May 20, 2021 35.39 37.46 35.38 36.50 1,310,782 +1.12(+3.17%)
May 19, 2021 33.39 35.80 33.16 35.38 747,255 +0.91(+2.64%)
May 18, 2021 33.42 36.19 33.00 34.47 1,091,666 +2.40(+7.48%)
May 17, 2021 32.18 32.50 31.62 32.07 498,496 -0.19(-0.59%)
May 14, 2021 31.25 32.85 31.25 32.26 793,122 +1.46(+4.74%)
May 13, 2021 31.81 32.33 30.07 30.80 711,091 -1.01(-3.18%)
May 12, 2021 31.87 32.47 31.29 31.81 538,508 -0.49(-1.52%)
May 11, 2021 30.94 32.57 30.30 32.30 578,216 +0.78(+2.47%)
May 10, 2021 33.16 33.16 31.30 31.52 485,073 -1.40(-4.25%)
May 07, 2021 33.45 33.50 32.51 32.92 406,655 -0.02(-0.06%)
May 06, 2021 32.78 33.29 31.90 32.94 656,109 +0.44(+1.35%)
May 05, 2021 33.50 33.69 32.40 32.50 417,098 -0.71(-2.14%)
May 04, 2021 33.89 34.19 32.91 33.21 454,964 -0.86(-2.52%)
May 03, 2021 34.60 34.81 33.80 34.07 399,914 -0.64(-1.84%)
Apr 30, 2021 35.02 35.37 34.64 34.71 324,600 -0.77(-2.17%)
Apr 29, 2021 36.36 36.36 35.21 35.48 285,442 -0.88(-2.42%)
Apr 28, 2021 36.36 36.72 36.02 36.36 470,484 -0.06(-0.16%)
Apr 27, 2021 37.23 37.26 36.25 36.42 346,844 -0.56(-1.51%)
Apr 26, 2021 37.32 37.58 36.59 36.98 253,896 -0.03(-0.08%)
Apr 23, 2021 36.35 37.21 36.35 37.01 288,900 +0.95(+2.63%)
Apr 22, 2021 35.56 37.07 35.51 36.06 454,709 +0.37(+1.04%)
Apr 21, 2021 34.38 35.74 34.38 35.69 296,332 +0.85(+2.44%)
Apr 20, 2021 35.68 35.78 34.26 34.84 1,421,637 -1.03(-2.87%)
Apr 19, 2021 35.60 36.05 35.35 35.87 1,011,047 +0.37(+1.04%)
Apr 16, 2021 34.67 35.55 34.16 35.50 925,900 +1.17(+3.41%)
Apr 15, 2021 35.96 35.96 33.93 34.33 867,724 -1.10(-3.10%)
Apr 14, 2021 35.17 36.49 35.05 35.43 636,141 +0.49(+1.40%)
Apr 13, 2021 35.02 35.09 34.44 34.94 598,656 +0.47(+1.36%)
Apr 12, 2021 35.49 35.50 34.22 34.47 696,872 -0.68(-1.93%)
Apr 09, 2021 36.17 36.17 34.71 35.15 1,135,100 -1.38(-3.78%)
Apr 08, 2021 37.24 37.50 36.19 36.53 337,522 -0.36(-0.98%)
Apr 07, 2021 37.45 37.72 36.17 36.89 620,124 -1.00(-2.64%)
Apr 06, 2021 36.54 38.85 36.14 37.89 752,194 +1.14(+3.10%)
Apr 05, 2021 38.47 38.47 36.35 36.75 530,342 -1.21(-3.19%)
Apr 01, 2021 38.71 39.21 37.70 37.96 850,900 -0.18(-0.47%)
Mar 31, 2021 37.25 38.52 37.00 38.14 1,004,535 +1.13(+3.05%)
Mar 30, 2021 34.56 37.27 34.56 37.01 988,293 +2.48(+7.18%)
Mar 29, 2021 35.15 36.11 33.83 34.53 894,899 -0.60(-1.71%)
Mar 26, 2021 35.00 36.19 33.76 35.13 1,758,900 +0.93(+2.72%)
Mar 25, 2021 34.86 36.24 33.81 34.20 3,598,119 -2.30(-6.30%)
Mar 24, 2021 40.00 40.00 35.87 36.50 2,332,243 -3.25(-8.18%)
Mar 23, 2021 41.09 41.67 39.26 39.75 1,742,770 -3.61(-8.33%)
Mar 22, 2021 43.25 43.99 42.04 43.36 602,983 -0.86(-1.94%)
Mar 19, 2021 43.12 44.99 43.04 44.22 467,100 +0.09(+0.20%)
Mar 18, 2021 45.02 45.69 44.03 44.13 298,303 -1.69(-3.69%)
Mar 17, 2021 44.70 46.17 44.20 45.82 343,555 +0.33(+0.73%)
Mar 16, 2021 46.00 46.51 45.00 45.49 582,093 -0.04(-0.09%)
Mar 15, 2021 44.77 46.41 43.89 45.53 653,704 -0.18(-0.39%)
Mar 12, 2021 44.10 46.00 42.89 45.71 726,400 +0.50(+1.11%)
Mar 11, 2021 43.80 45.65 43.80 45.21 466,813 +2.45(+5.73%)
Mar 10, 2021 43.95 44.10 42.36 42.76 460,910 -0.42(-0.97%)
Mar 09, 2021 41.87 43.80 41.87 43.18 508,994 +1.92(+4.65%)
Mar 08, 2021 43.16 43.93 40.79 41.26 897,890 -3.41(-7.63%)
Mar 05, 2021 44.25 45.22 40.90 44.67 1,324,100 +0.74(+1.68%)
Mar 04, 2021 45.00 47.43 42.92 43.93 1,631,403 -1.99(-4.33%)
Mar 03, 2021 47.80 48.80 45.64 45.92 851,488 -1.51(-3.18%)
Mar 02, 2021 48.88 49.30 46.81 47.43 653,479 -0.78(-1.62%)
Mar 01, 2021 46.73 48.80 46.63 48.21 478,554 +2.28(+4.96%)
Feb 26, 2021 46.80 48.49 45.10 45.93 1,117,300 -1.40(-2.96%)
Feb 25, 2021 47.33 49.83 46.56 47.33 1,461,234 +0.38(+0.81%)
Feb 24, 2021 47.59 48.67 46.50 46.95 825,782 -1.96(-4.01%)
Feb 23, 2021 46.88 49.53 43.92 48.91 1,124,365 +0.45(+0.93%)
Feb 22, 2021 50.83 51.70 48.45 48.46 1,181,092 -3.98(-7.59%)
Feb 19, 2021 52.83 54.46 52.16 52.44 982,600 +1.79(+3.53%)
Feb 18, 2021 50.00 51.39 48.01 50.65 904,827 -1.26(-2.43%)
Feb 17, 2021 52.69 53.00 50.67 51.91 969,538 -1.21(-2.28%)
Feb 16, 2021 55.65 55.96 52.50 53.12 1,154,356 -0.92(-1.70%)
Feb 12, 2021 53.61 55.56 53.36 54.04 641,400 -0.42(-0.77%)
Feb 11, 2021 55.72 56.48 53.41 54.46 1,095,727 -0.52(-0.95%)
Feb 10, 2021 52.60 57.00 51.09 54.98 2,214,083 +3.76(+7.34%)
Feb 09, 2021 50.34 53.70 50.27 51.22 1,258,439 +1.08(+2.15%)
Feb 08, 2021 48.52 50.33 47.20 50.14 1,147,546 +1.99(+4.13%)
Feb 05, 2021 46.34 48.52 45.07 48.15 1,099,300 +1.66(+3.57%)
Feb 04, 2021 43.28 48.33 43.00 46.49 2,161,497 +4.07(+9.59%)
Feb 03, 2021 41.18 43.71 40.52 42.42 1,984,275 +3.31(+8.46%)
Feb 02, 2021 41.47 42.20 37.69 39.11 2,258,782 -1.94(-4.73%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.