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 (%)
Oct 31, 2018 1.090 1.090 1.050 1.070 127,916 -0.02(-1.83%)
Oct 30, 2018 1.110 1.110 1.070 1.090 140,404 -0.10(-8.41%)
Oct 29, 2018 1.220 1.240 1.190 1.190 4,166 -0.02(-1.64%)
Oct 26, 2018 1.190 1.210 1.180 1.210 63,300 +0.01(+0.51%)
Oct 25, 2018 1.200 1.210 1.200 1.204 5,905 +0.00(+0.33%)
Oct 24, 2018 1.200 1.240 1.195 1.200 25,688 -0.02(-1.64%)
Oct 23, 2018 1.260 1.260 1.220 1.220 21,670 -0.06(-4.78%)
Oct 22, 2018 1.300 1.320 1.280 1.281 13,830 -0.02(-1.45%)
Oct 19, 2018 1.240 1.360 1.230 1.300 208,600 +0.06(+4.84%)
Oct 18, 2018 1.270 1.280 1.230 1.240 46,719 -0.02(-1.59%)
Oct 17, 2018 1.280 1.280 1.250 1.260 16,359 -0.01(-0.66%)
Oct 16, 2018 1.230 1.271 1.217 1.268 92,526 +0.05(+3.97%)
Oct 15, 2018 1.180 1.230 1.180 1.220 14,821 +0.03(+2.52%)
Oct 12, 2018 1.130 1.190 1.100 1.190 57,000 +0.01(+0.85%)
Oct 11, 2018 1.230 1.230 1.180 1.180 100,604 -0.06(-4.84%)
Oct 10, 2018 1.250 1.270 1.230 1.240 43,585 -0.02(-1.58%)
Oct 09, 2018 1.250 1.270 1.250 1.260 1,485 +0.01(+0.79%)
Oct 08, 2018 1.250 1.260 1.240 1.250 42,797 -0.01(-0.79%)
Oct 05, 2018 1.310 1.320 1.260 1.260 109,100 -0.05(-3.82%)
Oct 04, 2018 1.310 1.320 1.300 1.310 42,026 +0.01(+0.77%)
Oct 03, 2018 1.270 1.310 1.260 1.300 135,624 +0.04(+3.17%)
Oct 02, 2018 1.250 1.270 1.230 1.260 39,394 +0.02(+1.82%)
Oct 01, 2018 1.250 1.250 1.110 1.238 64,511 -0.00(-0.20%)
Sep 28, 2018 1.180 1.240 1.180 1.240 85,800 +0.08(+6.60%)
Sep 27, 2018 1.150 1.163 1.150 1.163 5,634 +0.00(+0.28%)
Sep 26, 2018 1.140 1.160 1.140 1.160 13,551 +0.01(+0.87%)
Sep 25, 2018 1.120 1.150 1.120 1.150 6,390 +0.03(+2.98%)
Sep 24, 2018 1.110 1.120 1.110 1.117 7,528 -0.00(-0.29%)
Sep 21, 2018 1.110 1.120 1.110 1.120 6,200 +0.01(+0.90%)
Sep 20, 2018 1.100 1.110 1.100 1.110 8,488 +0.01(+0.91%)
Sep 19, 2018 1.090 1.100 1.090 1.100 36,226 +0.02(+1.85%)
Sep 18, 2018 1.080 1.100 1.070 1.080 24,008 +0.00(+0.45%)
Sep 17, 2018 1.070 1.080 1.060 1.075 51,352 +0.02(+1.91%)
Sep 14, 2018 1.050 1.070 1.040 1.055 21,000 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.030 1.055 80,536 -0.02(-1.40%)
Sep 12, 2018 1.090 1.100 1.060 1.070 57,836 -0.03(-2.74%)
Sep 11, 2018 1.100 1.120 1.100 1.100 32,029 -0.01(-0.89%)
Sep 10, 2018 1.130 1.139 1.100 1.110 27,251 -0.01(-0.89%)
Sep 07, 2018 1.130 1.140 1.110 1.120 11,900 -0.01(-0.88%)
Sep 06, 2018 1.120 1.145 1.110 1.130 18,273 +0.02(+1.80%)
Sep 05, 2018 1.100 1.110 1.100 1.110 6,716 +0.02(+1.84%)
Sep 04, 2018 1.090 1.110 1.080 1.090 33,610 -0.01(-1.18%)
Aug 31, 2018 1.103 1.103 1.103 0 +0.00(+0.26%)
Aug 30, 2018 1.110 1.110 1.093 1.100 17,637 -0.01(-0.90%)
Aug 29, 2018 1.110 1.110 1.100 1.110 8,448 +0.01(+0.91%)
Aug 28, 2018 1.100 1.120 1.090 1.100 15,120 -0.01(-0.90%)
Aug 27, 2018 1.090 1.110 1.090 1.110 28,941 +0.01(+0.91%)
Aug 24, 2018 1.090 1.100 1.090 1.100 14,900 +0.00(+0.00%)
Aug 23, 2018 1.090 1.100 1.090 1.100 3,087 +0.00(+0.00%)
Aug 22, 2018 1.080 1.110 1.080 1.100 2,816 +0.01(+0.93%)
Aug 21, 2018 1.090 1.110 1.075 1.090 22,202 -0.01(-0.92%)
Aug 20, 2018 1.070 1.100 1.070 1.100 24,528 +0.02(+1.85%)
Aug 17, 2018 1.100 1.110 1.080 1.080 40,100 -0.02(-1.82%)
Aug 16, 2018 1.110 1.111 1.100 1.100 12,670 -0.02(-1.79%)
Aug 15, 2018 1.120 1.120 1.110 1.120 7,462 +0.01(+0.90%)
Aug 14, 2018 1.130 1.134 1.110 1.110 14,103 -0.02(-1.77%)
Aug 13, 2018 1.130 1.140 1.130 1.130 8,247 -0.01(-0.88%)
Aug 10, 2018 1.140 1.150 1.140 1.140 6,400 +0.00(+0.00%)
Aug 09, 2018 1.140 1.150 1.140 1.140 1,440 -0.01(-0.87%)
Aug 08, 2018 1.150 1.151 1.150 1.150 1,296 +0.00(+0.00%)
Aug 07, 2018 1.140 1.159 1.140 1.150 3,430 +0.00(+0.00%)
Aug 06, 2018 1.160 1.160 1.140 1.150 5,686 -0.01(-0.86%)
Aug 03, 2018 1.150 1.160 1.150 1.160 4,100 +0.03(+2.65%)
Aug 02, 2018 1.150 1.150 1.130 1.130 11,132 -0.03(-2.59%)
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.