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, 2018 1.510 1.510 1.490 1.500 36,579 +0.01(+0.67%)
Jan 30, 2018 1.510 1.550 1.490 1.490 45,737 -0.01(-0.77%)
Jan 29, 2018 1.490 1.510 1.490 1.502 42,790 +0.01(+0.77%)
Jan 26, 2018 1.500 1.520 1.490 1.490 121,099 -0.02(-1.32%)
Jan 25, 2018 1.520 1.530 1.500 1.510 36,638 -0.02(-1.31%)
Jan 24, 2018 1.520 1.530 1.481 1.530 99,873 +0.02(+1.32%)
Jan 23, 2018 1.510 1.520 1.490 1.510 70,036 +0.02(+1.34%)
Jan 22, 2018 1.500 1.510 1.480 1.490 13,908 -0.02(-1.32%)
Jan 19, 2018 1.510 1.510 1.480 1.510 66,819 +0.02(+1.34%)
Jan 18, 2018 1.470 1.500 1.470 1.490 64,805 +0.01(+0.68%)
Jan 17, 2018 1.500 1.500 1.450 1.480 57,746 -0.01(-0.67%)
Jan 16, 2018 1.480 1.570 1.470 1.490 197,546 +0.00(+0.00%)
Jan 12, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 11, 2018 1.480 1.519 1.441 1.490 214,916 +0.02(+1.36%)
Jan 10, 2018 1.470 526,833 +0.09(+6.52%)
Jan 09, 2018 1.360 1.420 1.360 1.380 134,803 +0.02(+1.47%)
Jan 08, 2018 1.400 1.420 1.360 1.360 273,660 -0.02(-1.45%)
Jan 05, 2018 1.300 1.570 1.283 1.380 1,953,870 +0.10(+7.75%)
Jan 04, 2018 1.240 1.340 1.240 1.281 242,885 +0.05(+4.12%)
Jan 03, 2018 1.250 1.260 1.230 1.230 26,782 -0.01(-0.81%)
Jan 02, 2018 1.270 1.270 1.231 1.240 20,320 -0.02(-1.24%)
Dec 29, 2017 1.256 1.256 1.256 0 +0.01(+0.46%)
Dec 28, 2017 1.250 1.250 1.230 1.250 22,263 +0.01(+0.80%)
Dec 27, 2017 1.275 1.280 1.240 1.240 9,278 -0.02(-1.58%)
Dec 26, 2017 1.290 1.290 1.250 1.260 21,239 -0.02(-1.58%)
Dec 22, 2017 1.230 1.300 1.230 1.280 26,275 +0.03(+2.41%)
Dec 21, 2017 1.220 1.279 1.220 1.250 58,959 +0.03(+2.46%)
Dec 20, 2017 1.220 1.258 1.210 1.220 65,763 -0.07(-5.43%)
Dec 19, 2017 1.230 1.310 1.230 1.290 57,447 +0.05(+4.03%)
Dec 18, 2017 1.190 1.250 1.190 1.240 42,925 +0.01(+0.81%)
Dec 15, 2017 1.230 1.240 1.220 1.230 19,787 -0.01(-0.81%)
Dec 14, 2017 1.235 1.240 1.220 1.240 5,440 +0.02(+1.64%)
Dec 13, 2017 1.210 1.233 1.210 1.220 14,481 +0.00(+0.00%)
Dec 12, 2017 1.220 1.230 1.220 1.220 14,518 +0.00(+0.00%)
Dec 11, 2017 1.240 1.240 1.220 1.220 14,466 -0.01(-0.81%)
Dec 08, 2017 1.250 1.250 1.220 1.230 72,323 -0.03(-2.37%)
Dec 07, 2017 1.270 1.270 1.250 1.260 4,269 +0.02(+1.60%)
Dec 06, 2017 1.230 1.250 1.220 1.240 44,398 +0.01(+0.81%)
Dec 05, 2017 1.240 1.250 1.230 1.230 36,861 -0.01(-0.81%)
Dec 04, 2017 1.260 1.260 1.240 1.240 13,407 +0.00(+0.00%)
Dec 01, 2017 1.250 1.260 1.250 1.240 33,937 -0.02(-1.59%)
Nov 30, 2017 1.270 1.270 1.250 1.260 23,291 +0.01(+0.80%)
Nov 29, 2017 1.280 1.280 1.250 1.250 121,279 -0.02(-1.57%)
Nov 28, 2017 1.270 1.300 1.270 1.270 31,502 +0.00(+0.00%)
Nov 27, 2017 1.290 1.290 1.270 1.270 28,031 -0.02(-1.88%)
Nov 24, 2017 1.290 1.309 1.290 1.294 12,123 +0.00(+0.33%)
Nov 22, 2017 1.280 1.334 1.270 1.290 211,101 -0.07(-5.15%)
Nov 21, 2017 1.310 1.390 1.300 1.360 210,555 +0.03(+2.26%)
Nov 20, 2017 1.320 1.440 1.280 1.330 407,969 +0.05(+3.91%)
Nov 17, 2017 1.310 1.310 1.280 1.280 59,545 -0.02(-1.54%)
Nov 16, 2017 1.270 1.340 1.270 1.300 148,885 +0.02(+1.56%)
Nov 15, 2017 1.300 1.300 1.270 1.280 58,971 +0.00(+0.00%)
Nov 14, 2017 1.280 1.282 1.270 1.280 62,870 +0.01(+0.79%)
Nov 13, 2017 1.310 1.310 1.270 1.270 43,173 -0.04(-2.97%)
Nov 10, 2017 1.300 1.340 1.290 1.309 75,521 +0.01(+0.68%)
Nov 09, 2017 1.340 1.450 1.213 1.300 627,462 -0.06(-4.40%)
Nov 08, 2017 1.320 1.370 1.320 1.360 27,140 +0.03(+2.22%)
Nov 07, 2017 1.350 1.360 1.320 1.331 24,004 +0.01(+0.51%)
Nov 06, 2017 1.310 1.330 1.310 1.324 5,091 +0.03(+2.50%)
Nov 03, 2017 1.330 1.330 1.290 1.291 27,892 -0.04(-2.90%)
Nov 02, 2017 1.350 1.350 1.330 1.330 6,316 -0.01(-0.75%)
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.