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 (%)
Jun 18, 2019 0.2701 0.2701 0.2701 0 +0.02(+6.17%)
Jun 17, 2019 0.3019 0.3045 0.2222 0.2544 493,837 -0.06(-17.94%)
Jun 14, 2019 0.3200 0.3300 0.3000 0.3100 220,500 -0.01(-1.90%)
Jun 13, 2019 0.3100 0.3600 0.3043 0.3160 617,695 -0.02(-5.13%)
Jun 12, 2019 0.3550 0.3700 0.3200 0.3331 279,520 -0.02(-5.37%)
Jun 11, 2019 0.4000 0.4200 0.3500 0.3520 475,855 -0.04(-9.47%)
Jun 10, 2019 0.4500 0.4500 0.3600 0.3888 321,803 -0.06(-13.60%)
Jun 07, 2019 0.7000 0.7022 0.4000 0.4500 416,300 -0.28(-38.36%)
Jun 06, 2019 0.7200 0.7300 0.7000 0.7300 36,902 +0.04(+5.04%)
Jun 05, 2019 0.6950 0.7099 0.6900 0.6950 50,292 -0.02(-2.47%)
Jun 04, 2019 0.6900 0.7200 0.6900 0.7126 1,508 +0.01(+1.80%)
Jun 03, 2019 0.7004 0.7004 0.6900 0.7000 20,638 +0.02(+2.64%)
May 31, 2019 0.7004 0.7004 0.6800 0.6820 20,400 +0.00(+0.29%)
May 30, 2019 0.6700 0.7200 0.6700 0.6800 34,767 +0.01(+0.77%)
May 29, 2019 0.6700 0.6800 0.6700 0.6748 23,358 +0.00(+0.72%)
May 28, 2019 0.6800 0.6944 0.6700 0.6700 59,769 -0.01(-1.47%)
May 24, 2019 0.7000 0.7000 0.6600 0.6800 1,700 -0.00(-0.12%)
May 23, 2019 0.7280 0.7280 0.6808 0.6808 22,400 -0.05(-6.74%)
May 22, 2019 0.7710 0.7710 0.7000 0.7300 27,430 +0.01(+1.39%)
May 21, 2019 0.7000 0.7200 0.7000 0.7200 9,194 +0.02(+2.13%)
May 20, 2019 0.7237 0.7237 0.7050 0.7050 50,890 -0.02(-2.08%)
May 17, 2019 0.7200 0.7464 0.7200 0.7200 41,800 +0.00(+0.00%)
May 16, 2019 0.7500 0.7500 0.7200 0.7200 94,359 -0.03(-4.13%)
May 15, 2019 0.7737 0.7737 0.7500 0.7510 132,195 -0.02(-2.90%)
May 14, 2019 0.7954 0.7954 0.7700 0.7734 38,453 -0.05(-5.64%)
May 13, 2019 0.8100 0.8196 0.7901 0.8196 33,805 -0.00(-0.01%)
May 10, 2019 0.8428 0.8428 0.8100 0.8197 32,600 -0.02(-2.53%)
May 09, 2019 0.8200 0.8410 0.8200 0.8410 6,929 -0.00(-0.21%)
May 08, 2019 0.8270 0.8471 0.8250 0.8428 18,745 +0.01(+1.54%)
May 07, 2019 0.8500 0.8552 0.8280 0.8300 15,924 -0.00(-0.01%)
May 06, 2019 0.8300 0.8522 0.8251 0.8301 15,568 +0.01(+1.19%)
May 03, 2019 0.8358 0.8358 0.8200 0.8203 14,400 -0.00(-0.57%)
May 02, 2019 0.8250 0.8310 0.8250 0.8250 11,439 -0.01(-1.29%)
May 01, 2019 0.8200 0.8358 0.8200 0.8358 2,772 +0.02(+1.91%)
Apr 30, 2019 0.8300 0.8400 0.8200 0.8201 48,938 -0.02(-2.38%)
Apr 29, 2019 0.8500 0.8700 0.8400 0.8401 44,496 -0.03(-3.44%)
Apr 26, 2019 0.8600 0.8700 0.8500 0.8700 79,800 -0.01(-1.14%)
Apr 25, 2019 0.8900 0.8945 0.8800 0.8800 96,870 -0.01(-1.12%)
Apr 24, 2019 0.9004 0.9144 0.8900 0.8900 2,486 -0.01(-1.33%)
Apr 23, 2019 0.9043 0.9045 0.9000 0.9020 14,157 -0.01(-0.90%)
Apr 22, 2019 0.9060 0.9302 0.9060 0.9102 9,871 +0.00(+0.02%)
Apr 18, 2019 0.9100 0.9182 0.9100 0.9100 3,400 -0.02(-1.64%)
Apr 17, 2019 0.9280 0.9280 0.9100 0.9252 38,847 -0.00(-0.30%)
Apr 16, 2019 0.9060 0.9280 0.9060 0.9280 12,191 +0.00(+0.08%)
Apr 15, 2019 0.9000 0.9273 0.9000 0.9273 1,496 +0.01(+1.59%)
Apr 12, 2019 0.9245 0.9245 0.9110 0.9128 5,800 -0.01(-0.69%)
Apr 11, 2019 0.9021 0.9200 0.9000 0.9191 24,771 -0.01(-0.96%)
Apr 10, 2019 0.9060 0.9280 0.9060 0.9280 9,082 +0.00(+0.53%)
Apr 09, 2019 0.9021 0.9253 0.8814 0.9231 129,953 -0.01(-0.62%)
Apr 08, 2019 0.9179 0.9289 0.8900 0.9289 14,928 +0.03(+3.21%)
Apr 05, 2019 0.8600 0.9100 0.8600 0.9000 27,000 +0.04(+5.14%)
Apr 04, 2019 0.8549 0.8560 0.8321 0.8560 11,288 +0.02(+2.88%)
Apr 03, 2019 0.8644 0.8839 0.8320 0.8320 17,027 -0.03(-3.74%)
Apr 02, 2019 0.8600 0.8900 0.8600 0.8643 14,482 +0.00(+0.27%)
Apr 01, 2019 0.8900 0.9000 0.8600 0.8620 13,815 -0.03(-3.15%)
Mar 29, 2019 0.8480 0.8999 0.8480 0.8900 14,000 +0.03(+3.21%)
Mar 28, 2019 0.8000 0.8751 0.8000 0.8623 30,122 +0.04(+4.61%)
Mar 27, 2019 0.8041 0.8243 0.7923 0.8243 9,029 +0.00(+0.52%)
Mar 26, 2019 0.8190 0.8200 0.6863 0.8200 51,597 +0.01(+1.23%)
Mar 25, 2019 0.8300 0.8355 0.8000 0.8100 37,427 -0.03(-3.50%)
Mar 22, 2019 0.8700 0.8818 0.8110 0.8394 17,300 -0.03(-3.52%)
Mar 21, 2019 0.8801 0.8801 0.8700 0.8700 2,824 -0.04(-4.40%)
Mar 20, 2019 0.8800 0.9100 0.8643 0.9100 7,392 +0.02(+2.52%)
Mar 19, 2019 0.8827 0.9000 0.8800 0.8876 6,952 -0.02(-2.46%)
Mar 18, 2019 0.8800 0.9100 0.8800 0.9100 6,526 +0.03(+3.06%)
Mar 15, 2019 0.8830 0.8907 0.8830 0.8830 9,500 -0.01(-0.79%)
Mar 14, 2019 0.9100 0.9100 0.8822 0.8900 9,332 -0.02(-1.72%)
Mar 13, 2019 0.9100 0.9311 0.8822 0.9056 11,877 +0.03(+2.91%)
Mar 12, 2019 0.8961 0.8961 0.8700 0.8800 3,623 +0.01(+1.15%)
Mar 11, 2019 0.8448 0.8991 0.8448 0.8700 10,892 +0.02(+1.79%)
Mar 08, 2019 0.8600 0.8899 0.8300 0.8547 33,600 -0.03(-2.87%)
Mar 07, 2019 0.8900 0.9080 0.8700 0.8800 20,047 -0.03(-3.50%)
Mar 06, 2019 0.9476 0.9476 0.9010 0.9119 63,762 -0.01(-0.88%)
Mar 05, 2019 0.8900 0.9767 0.8900 0.9200 337,261 +0.03(+3.37%)
Mar 04, 2019 0.8900 0.8944 0.8900 0.8900 4,547 +0.00(+0.00%)
Mar 01, 2019 0.8700 0.8900 0.8700 0.8900 31,500 -0.01(-0.95%)
Feb 28, 2019 0.8900 0.8985 0.8402 0.8985 19,855 +0.01(+0.73%)
Feb 27, 2019 0.9200 0.9200 0.8861 0.8920 31,454 -0.01(-0.95%)
Feb 26, 2019 0.8850 0.9045 0.8850 0.9006 11,118 +0.01(+1.19%)
Feb 25, 2019 0.9000 0.9199 0.8800 0.8900 100,913 -0.01(-1.11%)
Feb 22, 2019 0.9200 0.9200 0.8300 0.9000 80,500 +0.01(+1.12%)
Feb 21, 2019 0.9143 0.9143 0.8870 0.8900 59,501 +0.03(+2.95%)
Feb 20, 2019 0.8543 0.8645 0.8540 0.8645 1,230 -0.00(-0.28%)
Feb 19, 2019 0.8500 0.8680 0.8000 0.8669 59,057 +0.01(+0.80%)
Feb 15, 2019 0.8800 0.8800 0.8500 0.8600 22,000 -0.01(-1.32%)
Feb 14, 2019 0.8870 0.8999 0.8704 0.8715 12,262 -0.01(-0.97%)
Feb 13, 2019 0.8900 0.8900 0.8747 0.8800 17,197 -0.01(-1.54%)
Feb 12, 2019 0.8800 0.8938 0.8700 0.8938 22,287 +0.02(+2.07%)
Feb 11, 2019 0.8600 0.8945 0.8600 0.8757 23,290 +0.05(+5.51%)
Feb 08, 2019 0.8900 0.9200 0.8300 0.8300 23,700 -0.04(-4.60%)
Feb 07, 2019 0.8900 0.8900 0.8600 0.8700 60,640 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8925 0.8500 0.8700 20,800 +0.02(+1.99%)
Feb 05, 2019 0.8511 0.8530 0.8500 0.8530 4,116 +0.00(+0.33%)
Feb 04, 2019 0.9000 0.9000 0.8500 0.8502 3,756 -0.02(-2.28%)
Feb 01, 2019 0.9000 0.9000 0.8600 0.8700 20,200 -0.00(-0.18%)
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%)
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.