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, 2019 0.9000 0.9000 0.8041 0.8716 16,912 +0.00(+0.17%)
Jan 30, 2019 0.8200 0.8899 0.8200 0.8701 114,841 +0.05(+6.70%)
Jan 29, 2019 0.7100 0.8155 0.7100 0.8155 34,585 +0.09(+12.95%)
Jan 28, 2019 0.7392 0.7500 0.7000 0.7220 4,427 -0.03(-3.73%)
Jan 25, 2019 0.7400 0.7700 0.7400 0.7500 14,100 +0.01(+1.76%)
Jan 24, 2019 0.7360 0.7437 0.7360 0.7370 678 +0.01(+1.42%)
Jan 23, 2019 0.7540 0.7540 0.7221 0.7267 12,751 -0.02(-2.86%)
Jan 22, 2019 0.7300 0.7600 0.7300 0.7481 19,467 +0.02(+2.48%)
Jan 18, 2019 0.7300 0.8100 0.7200 0.7300 26,500 +0.00(+0.48%)
Jan 17, 2019 0.7488 0.7488 0.7000 0.7265 7,233 +0.01(+0.90%)
Jan 16, 2019 0.7254 0.7254 0.7000 0.7200 7,414 +0.03(+3.82%)
Jan 15, 2019 0.7100 0.7100 0.6900 0.6935 7,599 +0.00(+0.51%)
Jan 14, 2019 0.6800 0.7300 0.6700 0.6900 6,847 -0.01(-1.43%)
Jan 11, 2019 0.7200 0.7500 0.6900 0.7000 10,100 -0.05(-6.20%)
Jan 10, 2019 0.7284 0.7600 0.7118 0.7463 13,324 +0.01(+0.91%)
Jan 09, 2019 0.7200 0.7589 0.7175 0.7396 39,071 +0.02(+2.74%)
Jan 08, 2019 0.7200 0.7200 0.6900 0.7199 34,045 +0.02(+2.84%)
Jan 07, 2019 0.6701 0.7000 0.6584 0.7000 23,790 +0.05(+7.69%)
Jan 04, 2019 0.6400 0.7400 0.6400 0.6500 49,400 +0.00(+0.00%)
Jan 03, 2019 0.6400 0.6767 0.6400 0.6500 12,788 +0.01(+1.53%)
Jan 02, 2019 0.6300 0.6698 0.6300 0.6402 38,425 +0.00(+0.03%)
Dec 31, 2018 0.6700 0.6800 0.6300 0.6400 64,600 -0.02(-3.03%)
Dec 28, 2018 0.6400 0.7100 0.6400 0.6600 45,300 -0.01(-2.08%)
Dec 27, 2018 0.7592 0.7592 0.6694 0.6740 14,528 -0.07(-8.92%)
Dec 26, 2018 0.6700 0.7400 0.6400 0.7400 950,274 +0.10(+15.62%)
Dec 24, 2018 0.6800 0.7300 0.6400 0.6400 17,000 -0.07(-9.86%)
Dec 21, 2018 0.6800 0.7400 0.6800 0.7100 59,200 +0.00(+0.00%)
Dec 20, 2018 0.7200 0.7243 0.7100 0.7100 15,729 -0.03(-4.05%)
Dec 19, 2018 0.7600 0.7600 0.7100 0.7400 15,662 +0.01(+0.98%)
Dec 18, 2018 0.7475 0.7500 0.7300 0.7328 5,751 +0.00(+0.38%)
Dec 17, 2018 0.7018 0.7599 0.7018 0.7300 10,635 +0.02(+2.82%)
Dec 14, 2018 0.7700 0.7700 0.7100 0.7100 33,300 -0.02(-2.74%)
Dec 13, 2018 0.7500 0.7600 0.7200 0.7300 29,792 -0.06(-7.59%)
Dec 12, 2018 0.6900 0.7900 0.6700 0.7900 92,171 +0.06(+8.94%)
Dec 11, 2018 0.7300 0.7472 0.7200 0.7252 28,730 -0.02(-2.22%)
Dec 10, 2018 0.8300 0.8400 0.7001 0.7417 126,874 -0.10(-11.70%)
Dec 07, 2018 0.9400 0.9400 0.8400 0.8400 79,000 -0.06(-6.67%)
Dec 06, 2018 0.9600 0.9600 0.9000 0.9000 35,143 -0.03(-3.54%)
Dec 04, 2018 0.9750 0.9750 0.9330 0.9330 3,100 -0.02(-1.79%)
Dec 03, 2018 0.9500 0.9715 0.9500 0.9500 4,648 +0.03(+3.26%)
Nov 30, 2018 0.9320 0.9750 0.9100 0.9200 3,400 +0.00(+0.00%)
Nov 29, 2018 0.9460 0.9460 0.9200 0.9200 23,853 -0.01(-0.55%)
Nov 28, 2018 0.9402 0.9513 0.9213 0.9251 31,765 -0.05(-5.12%)
Nov 27, 2018 0.9500 0.9750 0.9300 0.9750 22,967 +0.02(+2.52%)
Nov 26, 2018 0.9500 0.9800 0.9500 0.9510 8,812 +0.01(+1.17%)
Nov 23, 2018 0.9600 0.9800 0.9300 0.9400 11,900 -0.06(-5.54%)
Nov 21, 2018 0.9951 0.9951 0.9951 0 -0.00(-0.29%)
Nov 20, 2018 0.9824 1.000 0.9500 0.9980 41,712 -0.00(-0.20%)
Nov 19, 2018 1.030 1.053 1.000 1.000 55,108 -0.02(-1.86%)
Nov 16, 2018 1.015 1.030 1.000 1.019 34,400 +0.01(+0.74%)
Nov 15, 2018 1.050 1.050 1.000 1.012 55,420 -0.03(-2.73%)
Nov 14, 2018 1.030 1.050 1.030 1.040 18,142 +0.01(+0.96%)
Nov 13, 2018 1.060 1.060 1.030 1.030 1,484 -0.02(-1.90%)
Nov 12, 2018 1.080 1.080 1.000 1.050 66,644 +0.00(+0.00%)
Nov 09, 2018 1.070 1.070 1.030 1.050 34,100 -0.02(-1.86%)
Nov 08, 2018 1.100 1.130 1.060 1.070 8,391 -0.00(-0.01%)
Nov 07, 2018 1.090 1.090 1.070 1.070 6,157 -0.01(-1.08%)
Nov 06, 2018 1.067 1.090 1.067 1.082 14,802 +0.02(+2.05%)
Nov 05, 2018 1.060 1.100 1.060 1.060 18,451 +0.00(+0.00%)
Nov 02, 2018 1.050 1.070 1.050 1.060 3,500 +0.00(+0.00%)
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.