Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Aug 31, 2018 6.809 6.809 6.809 0 +0.12(+1.75%)
Aug 30, 2018 6.906 6.945 6.692 6.692 6,049,318 -0.23(-3.38%)
Aug 29, 2018 6.916 7.082 6.760 6.926 6,119,834 +0.05(+0.71%)
Aug 28, 2018 7.111 7.160 6.857 6.877 5,324,018 -0.19(-2.62%)
Aug 27, 2018 6.818 7.092 6.740 7.062 9,656,091 +0.35(+5.23%)
Aug 24, 2018 6.896 6.936 6.653 6.711 11,066,817 -0.12(-1.71%)
Aug 23, 2018 7.170 7.189 6.828 6.828 8,771,661 -0.29(-4.11%)
Aug 22, 2018 7.150 7.189 7.043 7.121 6,225,253 -0.01(-0.14%)
Aug 21, 2018 7.374 7.550 7.053 7.131 9,569,859 -0.19(-2.53%)
Aug 20, 2018 7.033 7.335 6.965 7.316 15,111,610 +0.34(+4.90%)
Aug 17, 2018 6.975 7.033 6.828 6.975 10,257,043 +0.00(+0.00%)
Aug 16, 2018 6.975 7.335 6.926 6.975 16,007,007 +0.06(+0.85%)
Aug 15, 2018 7.092 7.189 6.896 6.916 19,046,620 -0.45(-6.09%)
Aug 14, 2018 7.784 8.018 7.287 7.365 47,449,492 -1.42(-16.20%)
Aug 13, 2018 8.857 8.925 8.623 8.789 11,390,678 -0.13(-1.42%)
Aug 10, 2018 8.847 8.989 8.730 8.916 7,482,444 +0.01(+0.11%)
Aug 09, 2018 8.916 8.994 8.857 8.906 5,875,800 +0.03(+0.33%)
Aug 08, 2018 8.955 9.023 8.799 8.877 5,067,272 -0.11(-1.19%)
Aug 07, 2018 9.101 9.121 8.916 8.984 5,799,544 +0.02(+0.22%)
Aug 06, 2018 9.111 9.150 8.906 8.964 4,772,961 -0.19(-2.03%)
Aug 03, 2018 9.199 9.296 9.042 9.150 5,076,904 -0.03(-0.32%)
Aug 02, 2018 9.101 9.189 8.828 9.179 8,589,569 -0.13(-1.36%)
Aug 01, 2018 9.394 9.452 9.267 9.306 4,348,131 -0.11(-1.14%)
Jul 31, 2018 9.423 9.579 9.296 9.413 4,891,644 +0.00(+0.00%)
Jul 30, 2018 9.579 9.608 9.363 9.413 3,992,492 -0.20(-2.03%)
Jul 27, 2018 9.803 9.842 9.296 9.608 6,416,687 -0.21(-2.18%)
Jul 26, 2018 9.755 9.881 9.696 9.823 3,127,492 -0.08(-0.79%)
Jul 25, 2018 9.716 9.940 9.584 9.901 5,123,375 +0.18(+1.81%)
Jul 24, 2018 9.959 10.02 9.667 9.725 5,539,240 -0.11(-1.09%)
Jul 23, 2018 9.755 9.994 9.696 9.833 4,557,003 +0.05(+0.50%)
Jul 20, 2018 9.657 10.07 9.569 9.784 5,265,151 +0.11(+1.11%)
Jul 19, 2018 9.706 9.755 9.618 9.677 2,660,692 -0.11(-1.10%)
Jul 18, 2018 9.794 9.803 9.638 9.784 4,321,287 +0.00(+0.00%)
Jul 17, 2018 9.784 9.813 9.657 9.784 7,354,606 -0.06(-0.59%)
Jul 16, 2018 9.920 9.959 9.755 9.842 4,621,155 -0.15(-1.46%)
Jul 13, 2018 10.08 10.13 9.706 9.989 6,403,898 -0.08(-0.78%)
Jul 12, 2018 10.19 10.19 9.891 10.07 9,424,974 -0.03(-0.29%)
Jul 11, 2018 10.08 10.22 9.872 10.10 8,636,743 -0.33(-3.18%)
Jul 10, 2018 10.74 10.86 10.26 10.43 7,226,399 -0.29(-2.73%)
Jul 09, 2018 10.73 10.83 10.55 10.72 3,075,596 +0.09(+0.83%)
Jul 06, 2018 10.43 10.73 10.43 10.63 5,804,893 +0.18(+1.68%)
Jul 05, 2018 10.59 10.65 10.26 10.46 4,900,285 -0.10(-0.92%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.02(+0.19%)
Jul 02, 2018 10.40 10.56 10.15 10.53 5,610,850 -0.05(-0.46%)
Jun 29, 2018 10.64 10.95 10.40 10.58 7,358,308 +0.03(+0.28%)
Jun 28, 2018 10.37 10.64 10.17 10.55 5,493,523 +0.12(+1.12%)
Jun 27, 2018 10.75 10.83 10.40 10.44 4,876,576 -0.26(-2.46%)
Jun 26, 2018 10.86 10.88 10.53 10.70 3,515,317 +0.02(+0.18%)
Jun 25, 2018 10.60 10.71 9.755 10.68 8,823,305 -0.27(-2.49%)
Jun 22, 2018 11.12 11.14 10.93 10.95 5,079,668 -0.14(-1.23%)
Jun 21, 2018 11.02 11.32 10.95 11.09 5,585,063 +0.00(+0.00%)
Jun 20, 2018 11.22 11.28 11.02 11.09 5,491,254 -0.07(-0.61%)
Jun 19, 2018 10.97 11.16 10.69 11.16 10,208,199 -0.21(-1.89%)
Jun 18, 2018 11.33 11.45 11.00 11.37 16,694,641 +0.42(+3.83%)
Jun 15, 2018 11.06 10.84 10.95 15,910,225 +0.12(+1.08%)
Jun 14, 2018 10.97 11.17 10.80 10.84 13,507,739 -0.14(-1.24%)
Jun 13, 2018 11.08 11.37 10.94 10.97 14,164,912 -0.08(-0.71%)
Jun 12, 2018 11.46 11.50 10.74 11.05 21,732,776 -0.43(-3.74%)
Jun 11, 2018 11.76 11.85 11.40 11.48 9,521,818 -0.20(-1.75%)
Jun 08, 2018 11.75 11.77 11.50 11.69 7,460,740 -0.20(-1.72%)
Jun 07, 2018 12.19 12.29 11.70 11.89 9,491,312 -0.21(-1.77%)
Jun 06, 2018 12.23 12.11 8,399,542 +0.13(+1.06%)
Jun 05, 2018 11.92 12.22 11.80 11.98 12,654,871 +0.19(+1.57%)
Jun 04, 2018 11.72 11.85 11.66 11.79 8,719,007 +0.13(+1.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.