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

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 2.420 2.420 2.280 2.290 65,299 -0.06(-2.55%)
Jan 30, 2014 2.320 2.400 2.230 2.350 104,074 +0.04(+1.73%)
Jan 29, 2014 2.380 2.435 2.200 2.310 138,771 -0.14(-5.71%)
Jan 28, 2014 2.330 2.500 2.330 2.450 216,332 +0.16(+6.99%)
Jan 27, 2014 2.390 2.390 2.250 2.290 246,779 -0.13(-5.37%)
Jan 24, 2014 2.630 2.640 2.350 2.420 492,080 -0.25(-9.36%)
Jan 23, 2014 2.780 2.880 2.600 2.670 436,608 -0.22(-7.61%)
Jan 22, 2014 2.700 3.050 2.690 2.890 434,179 +0.13(+4.71%)
Jan 21, 2014 2.780 2.830 2.620 2.760 214,670 +0.10(+3.76%)
Jan 17, 2014 2.720 2.660 2.660 2.660 308,100 +0.01(+0.38%)
Jan 16, 2014 2.700 2.740 2.550 2.650 228,324 +0.02(+0.76%)
Jan 15, 2014 2.500 2.750 2.500 2.630 350,757 +0.08(+3.14%)
Jan 14, 2014 2.460 2.770 2.443 2.550 623,648 +0.11(+4.51%)
Jan 13, 2014 2.800 2.980 2.260 2.440 885,436 -0.34(-12.23%)
Jan 10, 2014 2.900 2.920 2.750 2.780 438,066 -0.16(-5.44%)
Jan 09, 2014 3.250 3.380 2.850 2.940 1,156,818 -0.18(-5.77%)
Jan 08, 2014 2.660 3.200 2.640 3.120 1,956,046 +0.48(+18.18%)
Jan 07, 2014 2.650 2.730 2.560 2.640 182,609 +0.01(+0.38%)
Jan 06, 2014 2.760 2.760 2.510 2.630 269,386 -0.03(-1.13%)
Jan 03, 2014 2.800 2.920 2.650 2.660 438,715 -0.03(-1.12%)
Jan 02, 2014 2.520 2.850 2.520 2.690 832,033 +0.19(+7.60%)
Dec 31, 2013 2.800 2.500 2.500 2.500 1,846,500 -0.30(-10.71%)
Dec 30, 2013 2.290 3.180 2.200 2.800 6,142,325 +0.60(+27.27%)
Dec 27, 2013 2.250 2.310 2.100 2.200 409,643 +0.03(+1.38%)
Dec 26, 2013 2.100 2.350 2.100 2.170 606,613 +0.08(+3.83%)
Dec 24, 2013 2.060 2.169 2.060 2.090 71,231 +0.03(+1.46%)
Dec 23, 2013 2.170 2.180 2.018 2.060 136,900 -0.06(-2.83%)
Dec 20, 2013 2.060 2.200 2.010 2.120 229,724 +0.02(+0.95%)
Dec 19, 2013 2.110 2.110 2.060 2.100 87,404 -0.01(-0.47%)
Dec 18, 2013 2.040 2.130 2.020 2.110 149,364 +0.00(+0.00%)
Dec 17, 2013 2.140 2.180 2.010 2.110 166,833 -0.03(-1.41%)
Dec 16, 2013 2.150 2.250 2.120 2.140 160,594 -0.01(-0.47%)
Dec 13, 2013 2.120 2.350 2.120 2.150 177,005 -0.02(-0.92%)
Dec 12, 2013 2.180 2.260 2.140 2.170 217,714 +0.01(+0.46%)
Dec 11, 2013 2.130 2.470 2.050 2.160 812,392 +0.01(+0.47%)
Dec 10, 2013 2.070 2.150 1.960 2.150 272,762 +0.08(+3.86%)
Dec 09, 2013 2.070 2.150 2.000 2.070 479,914 -0.17(-7.59%)
Dec 06, 2013 1.840 2.250 1.800 2.240 1,620,127 +0.41(+22.40%)
Dec 05, 2013 1.810 1.850 1.780 1.830 60,847 +0.01(+0.55%)
Dec 04, 2013 1.751 1.850 1.750 1.820 91,699 +0.07(+4.00%)
Dec 03, 2013 1.810 1.810 1.750 1.750 101,927 -0.03(-1.69%)
Dec 02, 2013 1.770 1.880 1.770 1.780 196,141 -0.03(-1.66%)
Nov 29, 2013 1.790 1.870 1.770 1.810 92,251 -0.02(-1.09%)
Nov 27, 2013 1.710 1.866 1.710 1.830 307,555 +0.10(+5.78%)
Nov 26, 2013 1.800 1.800 1.700 1.730 219,574 -0.03(-1.70%)
Nov 25, 2013 1.960 2.029 1.700 1.760 449,015 -0.21(-10.69%)
Nov 22, 2013 2.020 2.089 1.970 1.971 106,872 -0.07(-3.40%)
Nov 21, 2013 2.040 2.140 1.920 2.040 792,847 +0.07(+3.55%)
Nov 20, 2013 2.000 2.080 1.940 1.970 170,072 +0.00(+0.00%)
Nov 19, 2013 2.070 2.170 1.930 1.970 373,835 -0.09(-4.37%)
Nov 18, 2013 2.180 2.350 2.000 2.060 694,492 -0.16(-7.21%)
Nov 15, 2013 2.350 2.380 2.160 2.220 483,587 -0.10(-4.31%)
Nov 14, 2013 2.270 2.530 2.140 2.320 1,656,751 +0.23(+11.00%)
Nov 12, 2013 2.130 2.310 2.051 2.090 818,858 -0.06(-2.79%)
Nov 11, 2013 1.780 2.470 1.780 2.150 2,263,810 +0.37(+20.79%)
Nov 08, 2013 1.940 1.940 1.780 1.780 229,450 -0.10(-5.32%)
Nov 07, 2013 2.050 2.130 1.810 1.880 643,413 -0.26(-12.15%)
Nov 06, 2013 1.720 2.150 1.670 2.140 2,109,625 +0.44(+25.96%)
Nov 05, 2013 1.720 1.800 1.650 1.699 416,908 -0.05(-2.91%)
Nov 04, 2013 1.900 1.900 1.740 1.750 359,040 -0.13(-6.91%)
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.