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, 2015 1.180 1.200 1.160 1.180 13,098 -0.02(-1.67%)
Nov 27, 2015 1.161 1.200 1.160 1.200 5,228 -0.01(-0.83%)
Nov 25, 2015 1.200 1.210 1.210 1.210 21,500 +0.02(+1.68%)
Nov 24, 2015 1.230 1.230 1.150 1.190 28,577 +0.04(+3.48%)
Nov 23, 2015 1.200 1.200 1.120 1.150 30,569 +0.02(+1.77%)
Nov 20, 2015 1.140 1.178 1.130 1.130 16,891 -0.02(-1.74%)
Nov 19, 2015 1.150 1.150 1.123 1.150 8,422 +0.03(+2.77%)
Nov 18, 2015 1.150 1.150 1.110 1.119 53,141 -0.01(-0.97%)
Nov 17, 2015 1.270 1.290 1.090 1.130 152,097 -0.16(-12.40%)
Nov 16, 2015 1.380 1.400 1.270 1.290 41,742 -0.07(-5.15%)
Nov 13, 2015 1.260 1.490 1.260 1.360 242,509 +0.16(+13.33%)
Nov 12, 2015 1.160 1.280 1.150 1.200 142,311 +0.07(+6.19%)
Nov 11, 2015 1.130 1.140 1.120 1.130 65,774 +0.00(+0.00%)
Nov 10, 2015 1.137 1.150 1.130 1.130 5,546 +0.00(+0.00%)
Nov 09, 2015 1.130 1.170 1.130 1.130 32,789 +0.00(+0.00%)
Nov 06, 2015 1.160 1.160 1.110 1.130 9,157 +0.02(+1.80%)
Nov 05, 2015 1.150 1.170 1.107 1.110 8,275 -0.01(-0.89%)
Nov 04, 2015 1.120 1.140 1.100 1.120 30,554 -0.05(-4.27%)
Nov 03, 2015 1.180 1.180 1.130 1.170 18,926 -0.00(-0.01%)
Nov 02, 2015 1.180 1.180 1.150 1.170 3,088 -0.01(-0.85%)
Oct 30, 2015 1.100 1.180 1.098 1.180 17,564 +0.09(+8.19%)
Oct 29, 2015 1.160 1.160 1.080 1.091 13,621 -0.06(-5.16%)
Oct 28, 2015 1.110 1.180 1.070 1.150 57,872 +0.00(+0.00%)
Oct 27, 2015 1.060 1.150 1.056 1.150 15,052 +0.08(+7.48%)
Oct 26, 2015 1.070 1.100 1.060 1.070 25,596 -0.03(-2.35%)
Oct 23, 2015 1.081 1.120 1.060 1.096 10,370 +0.01(+0.53%)
Oct 22, 2015 1.060 1.110 1.060 1.090 29,183 +0.04(+3.81%)
Oct 21, 2015 1.080 1.090 1.050 1.050 11,804 +0.00(+0.00%)
Oct 20, 2015 1.050 1.090 1.050 1.050 30,420 -0.02(-1.87%)
Oct 19, 2015 1.060 1.080 1.060 1.070 22,274 -0.01(-0.93%)
Oct 16, 2015 1.120 1.120 1.070 1.080 5,050 -0.04(-3.57%)
Oct 15, 2015 1.120 1.120 1.120 1.120 1,613 +0.00(+0.00%)
Oct 14, 2015 1.050 1.120 1.040 1.120 29,056 +0.03(+2.75%)
Oct 13, 2015 0.9127 1.110 0.8627 1.090 24,733 -0.01(-0.91%)
Oct 12, 2015 1.080 1.100 1.020 1.100 40,034 +0.01(+0.92%)
Oct 09, 2015 1.080 1.100 1.070 1.090 31,775 +0.04(+3.80%)
Oct 08, 2015 1.050 1.059 1.020 1.050 16,266 -0.01(-0.93%)
Oct 07, 2015 1.040 1.090 1.040 1.060 19,728 +0.00(+0.00%)
Oct 06, 2015 1.041 1.080 1.040 1.060 9,160 +0.02(+1.92%)
Oct 05, 2015 1.010 1.050 1.010 1.040 26,180 +0.00(+0.00%)
Oct 02, 2015 1.000 1.040 1.000 1.040 13,254 +0.00(+0.00%)
Oct 01, 2015 0.9999 1.060 0.9999 1.040 15,084 +0.06(+5.78%)
Sep 30, 2015 1.000 1.000 0.9601 0.9832 21,903 -0.02(-1.68%)
Sep 29, 2015 1.000 1.030 0.9700 1.000 21,701 +0.00(+0.00%)
Sep 28, 2015 1.010 1.030 1.000 1.000 19,140 -0.01(-0.99%)
Sep 25, 2015 1.080 1.090 0.9960 1.010 27,184 -0.06(-5.61%)
Sep 24, 2015 1.060 1.071 1.044 1.070 33,012 +0.00(+0.00%)
Sep 23, 2015 1.050 1.090 1.050 1.070 17,047 +0.00(+0.00%)
Sep 22, 2015 1.070 1.090 1.070 1.070 1,587 -0.01(-0.93%)
Sep 21, 2015 1.080 1.080 1.040 1.080 14,260 +0.04(+3.85%)
Sep 18, 2015 1.070 1.070 1.040 1.040 343 -0.03(-2.80%)
Sep 17, 2015 1.020 1.080 1.020 1.070 1,744 +0.02(+1.61%)
Sep 16, 2015 1.090 1.100 1.053 1.053 10,276 -0.02(-1.59%)
Sep 15, 2015 1.040 1.110 1.040 1.070 7,350 +0.03(+2.88%)
Sep 14, 2015 1.060 1.100 1.040 1.040 3,655 -0.02(-1.89%)
Sep 11, 2015 1.060 1.080 1.050 1.060 8,676 -0.01(-0.93%)
Sep 10, 2015 1.101 1.102 1.070 1.070 12,786 +0.00(+0.00%)
Sep 09, 2015 1.060 1.110 1.050 1.070 3,099 +0.01(+0.94%)
Sep 08, 2015 1.100 1.100 1.050 1.060 3,680 +0.00(+0.00%)
Sep 04, 2015 1.100 1.060 1.060 1.060 5,200 -0.04(-3.64%)
Sep 03, 2015 1.120 1.150 1.070 1.100 11,449 -0.02(-1.79%)
Sep 02, 2015 1.080 1.146 1.050 1.120 33,225 +0.06(+5.66%)
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.