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, 2017 1.270 1.270 1.250 1.260 23,291 +0.01(+0.80%)
Nov 29, 2017 1.280 1.280 1.250 1.250 121,279 -0.02(-1.57%)
Nov 28, 2017 1.270 1.300 1.270 1.270 31,502 +0.00(+0.00%)
Nov 27, 2017 1.290 1.290 1.270 1.270 28,031 -0.02(-1.88%)
Nov 24, 2017 1.290 1.309 1.290 1.294 12,123 +0.00(+0.33%)
Nov 22, 2017 1.280 1.334 1.270 1.290 211,101 -0.07(-5.15%)
Nov 21, 2017 1.310 1.390 1.300 1.360 210,555 +0.03(+2.26%)
Nov 20, 2017 1.320 1.440 1.280 1.330 407,969 +0.05(+3.91%)
Nov 17, 2017 1.310 1.310 1.280 1.280 59,545 -0.02(-1.54%)
Nov 16, 2017 1.270 1.340 1.270 1.300 148,885 +0.02(+1.56%)
Nov 15, 2017 1.300 1.300 1.270 1.280 58,971 +0.00(+0.00%)
Nov 14, 2017 1.280 1.282 1.270 1.280 62,870 +0.01(+0.79%)
Nov 13, 2017 1.310 1.310 1.270 1.270 43,173 -0.04(-2.97%)
Nov 10, 2017 1.300 1.340 1.290 1.309 75,521 +0.01(+0.68%)
Nov 09, 2017 1.340 1.450 1.213 1.300 627,462 -0.06(-4.40%)
Nov 08, 2017 1.320 1.370 1.320 1.360 27,140 +0.03(+2.22%)
Nov 07, 2017 1.350 1.360 1.320 1.331 24,004 +0.01(+0.51%)
Nov 06, 2017 1.310 1.330 1.310 1.324 5,091 +0.03(+2.50%)
Nov 03, 2017 1.330 1.330 1.290 1.291 27,892 -0.04(-2.90%)
Nov 02, 2017 1.350 1.350 1.330 1.330 6,316 -0.01(-0.75%)
Nov 01, 2017 1.370 1.370 1.330 1.340 7,561 -0.02(-1.47%)
Oct 31, 2017 1.350 1.360 1.330 1.360 6,206 +0.02(+1.49%)
Oct 30, 2017 1.350 1.360 1.320 1.340 30,148 +0.00(+0.00%)
Oct 27, 2017 1.350 1.350 1.321 1.340 6,109 -0.01(-0.68%)
Oct 26, 2017 1.310 1.340 1.310 1.349 11,886 +0.04(+2.99%)
Oct 25, 2017 1.380 1.380 1.310 1.310 13,510 -0.05(-3.68%)
Oct 24, 2017 1.390 1.390 1.350 1.360 10,990 +0.00(+0.00%)
Oct 23, 2017 1.400 1.400 1.341 1.360 27,761 -0.03(-2.15%)
Oct 20, 2017 1.410 1.410 1.370 1.390 14,526 +0.01(+0.72%)
Oct 19, 2017 1.390 1.390 1.350 1.380 61,517 +0.00(+0.00%)
Oct 18, 2017 1.390 1.410 1.360 1.380 93,223 -0.02(-1.43%)
Oct 17, 2017 1.380 1.410 1.365 1.400 64,091 +0.02(+1.45%)
Oct 16, 2017 1.360 1.530 1.360 1.380 368,734 +0.03(+2.22%)
Oct 13, 2017 1.360 1.370 1.330 1.350 20,738 +0.00(+0.00%)
Oct 12, 2017 1.350 1.370 1.330 1.350 27,408 -0.02(-1.46%)
Oct 11, 2017 1.370 1.390 1.350 1.370 73,173 +0.01(+0.74%)
Oct 10, 2017 1.310 1.370 1.310 1.360 36,894 +0.07(+5.04%)
Oct 09, 2017 1.330 1.335 1.280 1.295 50,005 -0.04(-2.65%)
Oct 06, 2017 1.280 1.450 1.270 1.330 327,042 +0.06(+4.71%)
Oct 05, 2017 1.290 1.290 1.270 1.270 36,280 -0.01(-1.04%)
Oct 04, 2017 1.290 1.290 1.280 1.283 7,923 +0.00(+0.27%)
Oct 03, 2017 1.280 1.300 1.270 1.280 55,484 +0.00(+0.00%)
Oct 02, 2017 1.230 1.280 1.220 1.280 42,797 +0.05(+4.07%)
Sep 29, 2017 1.240 1.242 1.220 1.230 38,120 -0.02(-1.60%)
Sep 28, 2017 1.250 1.250 1.240 1.250 7,686 +0.00(+0.00%)
Sep 27, 2017 1.250 1.250 1.240 1.250 3,339 +0.01(+0.80%)
Sep 26, 2017 1.270 1.270 1.220 1.240 62,548 -0.04(-3.12%)
Sep 25, 2017 1.270 1.290 1.266 1.280 7,327 +0.00(+0.00%)
Sep 22, 2017 1.270 1.280 1.270 1.280 6,895 -0.01(-0.78%)
Sep 21, 2017 1.290 1.290 1.230 1.290 50,352 +0.02(+1.57%)
Sep 20, 2017 1.270 1.290 1.252 1.270 8,499 +0.01(+0.79%)
Sep 19, 2017 1.240 1.270 1.240 1.260 19,245 +0.03(+2.44%)
Sep 18, 2017 1.270 1.270 1.230 1.230 42,510 -0.03(-2.38%)
Sep 15, 2017 1.260 1.270 1.230 1.260 20,025 -0.01(-0.78%)
Sep 14, 2017 1.270 1.270 1.200 1.270 50,403 +0.01(+0.73%)
Sep 13, 2017 1.260 1.270 1.250 1.261 27,581 +0.01(+0.86%)
Sep 12, 2017 1.240 1.270 1.231 1.250 28,854 +0.00(+0.00%)
Sep 11, 2017 1.220 1.250 1.220 1.250 27,090 +0.03(+2.46%)
Sep 08, 2017 1.240 1.240 1.220 1.220 1,422 +0.00(+0.00%)
Sep 07, 2017 1.240 1.260 1.220 1.220 7,504 -0.02(-1.61%)
Sep 06, 2017 1.270 1.270 1.237 1.240 10,222 -0.02(-1.59%)
Sep 05, 2017 1.240 1.270 1.230 1.260 19,388 +0.02(+1.61%)
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.