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 (%)
Nov 30, 2011 3.270 3.290 3.110 3.180 146,122 +0.03(+0.95%)
Nov 29, 2011 3.270 3.280 3.130 3.150 75,526 -0.09(-2.78%)
Nov 28, 2011 3.350 3.370 3.230 3.240 159,508 +0.05(+1.57%)
Nov 25, 2011 3.160 3.290 3.130 3.190 34,924 +0.03(+0.95%)
Nov 23, 2011 3.500 3.690 3.106 3.160 167,862 -0.13(-3.95%)
Nov 22, 2011 3.340 3.340 3.230 3.290 100,222 -0.07(-2.08%)
Nov 21, 2011 3.460 3.730 3.200 3.360 159,316 -0.23(-6.41%)
Nov 18, 2011 3.550 3.670 3.450 3.590 109,643 +0.06(+1.70%)
Nov 17, 2011 3.600 3.600 3.510 3.530 45,829 -0.05(-1.40%)
Nov 16, 2011 3.570 3.700 3.500 3.580 60,684 -0.08(-2.19%)
Nov 15, 2011 3.650 3.750 3.370 3.660 160,295 +0.00(+0.00%)
Nov 14, 2011 3.880 3.880 3.630 3.660 181,897 -0.27(-6.87%)
Nov 11, 2011 3.960 4.220 3.850 3.930 249,929 +0.13(+3.45%)
Nov 10, 2011 3.710 3.950 3.710 3.799 94,373 -0.02(-0.55%)
Nov 09, 2011 3.800 3.980 3.710 3.820 151,528 -0.06(-1.55%)
Nov 08, 2011 4.330 4.390 3.690 3.880 401,734 -0.50(-11.42%)
Nov 07, 2011 4.223 4.450 4.200 4.380 101,361 +0.13(+3.06%)
Nov 04, 2011 4.190 4.700 4.030 4.250 194,327 -0.04(-0.93%)
Nov 03, 2011 4.081 4.500 3.880 4.290 188,476 +0.24(+5.93%)
Nov 02, 2011 4.240 4.240 4.000 4.050 113,893 -0.01(-0.25%)
Nov 01, 2011 4.030 4.210 3.520 4.060 447,225 -0.29(-6.67%)
Oct 31, 2011 4.510 5.030 4.140 4.350 542,299 -0.24(-5.23%)
Oct 28, 2011 3.930 4.600 3.780 4.590 491,379 +0.69(+17.69%)
Oct 27, 2011 4.000 4.000 3.760 3.900 181,938 +0.15(+4.00%)
Oct 26, 2011 3.950 4.040 3.680 3.750 129,642 -0.17(-4.34%)
Oct 25, 2011 4.020 4.091 3.810 3.920 109,617 -0.03(-0.76%)
Oct 24, 2011 3.770 4.050 3.770 3.950 152,003 +0.18(+4.77%)
Oct 21, 2011 3.910 3.910 3.710 3.770 59,868 -0.02(-0.53%)
Oct 20, 2011 3.870 3.930 3.660 3.790 51,820 -0.14(-3.54%)
Oct 19, 2011 3.960 3.960 3.800 3.929 47,132 -0.03(-0.78%)
Oct 18, 2011 3.970 4.000 3.710 3.960 92,101 +0.01(+0.25%)
Oct 17, 2011 3.920 4.000 3.620 3.950 87,283 +0.05(+1.28%)
Oct 14, 2011 3.850 3.960 3.850 3.900 65,508 +0.09(+2.36%)
Oct 13, 2011 3.890 4.100 3.590 3.810 223,815 -0.19(-4.75%)
Oct 12, 2011 3.860 4.070 3.810 4.000 233,354 +0.25(+6.67%)
Oct 11, 2011 3.550 3.910 3.550 3.750 90,690 +0.14(+3.88%)
Oct 10, 2011 3.590 3.760 3.450 3.610 134,886 +0.19(+5.56%)
Oct 07, 2011 3.590 3.730 3.290 3.420 79,626 -0.22(-6.04%)
Oct 06, 2011 3.660 3.700 3.510 3.640 196,679 +0.15(+4.30%)
Oct 05, 2011 3.420 3.750 3.360 3.490 229,033 +0.02(+0.58%)
Oct 04, 2011 2.950 3.470 2.780 3.470 572,274 +0.53(+18.03%)
Oct 03, 2011 3.280 3.370 2.810 2.940 153,442 -0.33(-10.09%)
Sep 30, 2011 3.300 3.499 3.230 3.270 201,935 -0.01(-0.30%)
Sep 29, 2011 3.550 3.730 3.150 3.280 299,477 -0.31(-8.64%)
Sep 28, 2011 4.010 4.143 3.550 3.590 155,176 -0.42(-10.47%)
Sep 27, 2011 3.900 4.800 3.820 4.010 518,036 +0.32(+8.67%)
Sep 26, 2011 3.100 3.900 3.100 3.690 282,207 +0.64(+20.98%)
Sep 23, 2011 3.170 3.180 2.980 3.050 97,515 -0.13(-4.09%)
Sep 22, 2011 3.490 3.553 3.060 3.180 289,997 -0.36(-10.17%)
Sep 21, 2011 3.640 3.660 3.510 3.540 135,033 -0.16(-4.32%)
Sep 20, 2011 3.580 3.750 3.580 3.700 88,160 +0.12(+3.35%)
Sep 19, 2011 3.650 3.650 3.550 3.580 157,252 -0.07(-1.92%)
Sep 16, 2011 3.800 3.800 3.630 3.650 109,940 -0.18(-4.70%)
Sep 15, 2011 3.650 3.950 3.610 3.830 209,087 +0.20(+5.51%)
Sep 14, 2011 3.730 3.730 3.550 3.630 115,099 -0.10(-2.68%)
Sep 13, 2011 3.660 3.740 3.580 3.730 95,885 +0.05(+1.36%)
Sep 12, 2011 3.660 3.800 3.590 3.680 106,543 -0.07(-1.87%)
Sep 09, 2011 3.869 3.869 3.700 3.750 109,544 -0.14(-3.60%)
Sep 08, 2011 3.900 3.938 3.850 3.890 106,366 -0.01(-0.26%)
Sep 07, 2011 4.000 4.110 3.900 3.900 118,771 +0.00(+0.00%)
Sep 06, 2011 3.770 4.020 3.770 3.900 92,094 -0.06(-1.52%)
Sep 02, 2011 3.820 4.030 3.810 3.960 81,997 -0.07(-1.71%)
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.