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 (%)
Dec 31, 2010 10.60 10.63 10.35 10.40 203,979 -0.26(-2.44%)
Dec 30, 2010 10.77 10.84 10.56 10.66 280,632 -0.03(-0.28%)
Dec 29, 2010 10.72 10.97 10.48 10.69 335,915 -0.13(-1.20%)
Dec 28, 2010 11.76 11.93 10.68 10.82 475,069 -0.94(-7.99%)
Dec 27, 2010 11.88 12.15 11.63 11.76 93,592 -0.23(-1.92%)
Dec 23, 2010 12.33 12.78 11.91 11.99 214,258 -0.55(-4.39%)
Dec 22, 2010 12.24 12.55 11.75 12.54 505,590 +0.39(+3.21%)
Dec 21, 2010 11.47 12.25 11.18 12.15 740,887 +1.00(+8.97%)
Dec 20, 2010 11.04 11.27 11.01 11.15 144,480 -0.04(-0.38%)
Dec 17, 2010 11.47 11.47 10.90 11.19 133,978 -0.13(-1.13%)
Dec 16, 2010 11.35 11.37 10.84 11.32 395,878 +0.03(+0.27%)
Dec 15, 2010 10.86 11.54 10.85 11.29 557,935 +0.45(+4.15%)
Dec 14, 2010 10.05 11.10 10.05 10.84 526,362 +0.69(+6.80%)
Dec 13, 2010 10.35 10.43 10.00 10.15 302,452 -0.18(-1.74%)
Dec 10, 2010 9.890 10.50 9.500 10.33 704,633 +0.43(+4.34%)
Dec 09, 2010 11.19 11.19 9.650 9.900 1,397,785 -1.10(-10.00%)
Dec 08, 2010 11.33 11.74 10.88 11.00 548,000 -0.22(-1.96%)
Dec 07, 2010 11.86 12.10 10.81 11.22 724,192 -0.55(-4.67%)
Dec 06, 2010 11.41 11.85 11.41 11.77 373,398 +0.23(+1.99%)
Dec 03, 2010 11.67 12.13 11.33 11.54 373,234 -0.34(-2.86%)
Dec 02, 2010 11.74 12.18 11.53 11.88 539,998 +0.12(+1.02%)
Dec 01, 2010 12.76 12.80 11.45 11.76 660,008 -0.64(-5.16%)
Nov 30, 2010 11.60 12.50 11.32 12.40 721,820 +0.78(+6.71%)
Nov 29, 2010 12.28 12.32 11.40 11.62 508,173 -0.61(-4.99%)
Nov 26, 2010 11.12 12.30 10.66 12.23 752,748 +1.11(+9.98%)
Nov 24, 2010 11.24 11.12 11.12 11.12 638,236 +0.11(+1.00%)
Nov 23, 2010 11.53 11.53 11.00 11.01 519,964 -0.74(-6.30%)
Nov 22, 2010 12.05 12.27 11.33 11.75 869,483 -0.56(-4.55%)
Nov 19, 2010 11.77 12.73 11.50 12.31 469,352 -0.08(-0.65%)
Nov 18, 2010 11.62 12.56 11.20 12.39 1,074,819 +1.29(+11.62%)
Nov 17, 2010 13.00 13.14 11.08 11.10 1,730,826 -1.72(-13.42%)
Nov 16, 2010 14.00 15.05 12.26 12.82 1,890,055 -1.21(-8.62%)
Nov 15, 2010 14.00 15.10 13.95 14.03 1,149,358 +0.00(+0.00%)
Nov 12, 2010 14.26 14.87 13.99 14.03 651,478 -0.65(-4.43%)
Nov 11, 2010 15.25 15.25 14.16 14.68 605,726 -0.19(-1.28%)
Nov 10, 2010 15.13 15.15 14.14 14.87 865,017 -0.37(-2.43%)
Nov 09, 2010 17.00 17.17 14.80 15.24 2,187,933 -1.67(-9.88%)
Nov 08, 2010 15.00 16.97 14.66 16.91 1,877,850 +2.14(+14.49%)
Nov 05, 2010 15.14 15.25 14.65 14.77 540,095 -0.24(-1.60%)
Nov 04, 2010 15.52 15.60 14.65 15.01 966,805 +0.09(+0.60%)
Nov 03, 2010 15.77 16.10 14.50 14.92 1,367,187 -0.25(-1.65%)
Nov 02, 2010 13.04 15.49 13.01 15.17 2,006,553 +2.14(+16.42%)
Nov 01, 2010 14.57 14.70 12.72 13.03 2,110,614 -1.60(-10.94%)
Oct 29, 2010 15.82 15.84 14.45 14.63 1,215,759 -1.17(-7.41%)
Oct 28, 2010 15.50 16.39 15.50 15.80 763,696 +0.47(+3.07%)
Oct 27, 2010 15.15 15.75 14.65 15.33 1,509,079 -1.77(-10.35%)
Oct 25, 2010 16.31 17.32 16.25 17.10 1,554,487 +1.48(+9.48%)
Oct 22, 2010 14.46 15.98 14.31 15.62 2,160,947 +1.57(+11.17%)
Oct 21, 2010 18.64 19.07 14.01 14.05 4,500,756 -4.75(-25.27%)
Oct 20, 2010 18.55 19.39 18.25 18.80 1,099,100 +0.70(+3.87%)
Oct 19, 2010 17.81 18.99 17.56 18.10 1,159,703 -0.07(-0.39%)
Oct 18, 2010 18.40 19.91 17.66 18.17 1,914,394 -0.38(-2.05%)
Oct 15, 2010 20.41 20.50 17.51 18.55 2,251,038 -0.85(-4.38%)
Oct 14, 2010 18.10 20.50 17.91 19.40 2,717,471 +1.51(+8.44%)
Oct 13, 2010 17.52 18.30 17.06 17.89 1,691,881 +0.59(+3.41%)
Oct 12, 2010 16.49 17.50 15.21 17.30 3,992,884 +0.76(+4.59%)
Oct 11, 2010 16.76 18.94 15.21 16.54 5,339,384 +0.46(+2.86%)
Oct 08, 2010 16.08 16.14 12.80 16.08 2,256,036 +2.93(+22.28%)
Oct 07, 2010 11.76 13.27 11.75 13.15 2,613 +1.93(+17.20%)
Oct 06, 2010 11.29 11.72 10.75 11.22 733,410 +0.14(+1.26%)
Oct 05, 2010 10.45 11.35 10.40 11.08 2,122 +0.65(+6.23%)
Oct 04, 2010 11.07 11.32 10.25 10.43 611,625 -0.64(-5.78%)
Oct 01, 2010 11.07 11.76 10.70 11.07 767,007 -0.53(-4.57%)
Sep 30, 2010 10.36 11.60 9.950 11.60 834 +1.39(+13.61%)
Sep 29, 2010 9.990 10.21 9.770 10.21 552,767 +0.50(+5.15%)
Sep 28, 2010 9.700 10.10 9.060 9.710 860 +0.05(+0.52%)
Sep 27, 2010 9.000 9.700 8.940 9.660 709,102 +0.87(+9.90%)
Sep 24, 2010 8.580 9.080 8.350 8.790 458,908 +0.37(+4.39%)
Sep 23, 2010 8.260 8.500 7.930 8.420 161,036 +0.03(+0.36%)
Sep 22, 2010 8.680 8.770 8.250 8.390 327,344 -0.39(-4.50%)
Sep 21, 2010 7.760 8.930 7.590 8.785 872,883 +1.20(+15.74%)
Sep 20, 2010 8.360 8.650 7.500 7.590 1,210,299 -0.86(-10.18%)
Sep 17, 2010 8.450 8.660 8.211 8.450 448,894 -0.07(-0.82%)
Sep 15, 2010 9.900 10.50 8.070 8.520 2,160,092 -1.40(-14.11%)
Sep 14, 2010 10.25 10.25 9.730 9.920 407 -0.42(-4.06%)
Sep 13, 2010 10.85 10.92 10.07 10.34 1,042,790 -0.16(-1.52%)
Sep 10, 2010 9.840 10.66 9.650 10.50 1,236,931 +0.85(+8.81%)
Sep 09, 2010 9.950 10.10 9.500 9.650 800 -0.09(-0.92%)
Sep 08, 2010 9.280 10.00 9.225 9.740 892 +0.52(+5.64%)
Sep 07, 2010 10.08 10.30 9.030 9.220 1,000 -0.70(-7.06%)
Sep 03, 2010 10.23 10.49 9.610 9.920 904,825 +0.01(+0.10%)
Sep 02, 2010 8.560 9.910 8.400 9.910 6,231 +1.53(+18.26%)
Sep 01, 2010 8.350 8.420 8.300 8.380 255,110 +0.26(+3.20%)
Aug 31, 2010 8.440 8.500 7.980 8.120 263 +0.03(+0.37%)
Aug 30, 2010 8.400 8.605 8.050 8.090 256,102 -0.20(-2.41%)
Aug 27, 2010 8.290 8.300 7.650 8.290 303,587 +0.44(+5.61%)
Aug 26, 2010 8.120 8.350 7.800 7.850 310,674 -0.29(-3.56%)
Aug 25, 2010 8.120 8.450 7.670 8.140 675 -0.23(-2.75%)
Aug 24, 2010 8.350 8.720 8.110 8.370 2,125 -0.30(-3.46%)
Aug 23, 2010 9.320 9.430 8.200 8.670 770,525 -0.57(-6.17%)
Aug 20, 2010 9.310 9.600 8.920 9.240 732,007 +0.11(+1.20%)
Aug 19, 2010 9.410 9.940 8.870 9.130 2,035 -0.25(-2.67%)
Aug 18, 2010 8.500 9.550 8.330 9.380 2,018 +0.98(+11.67%)
Aug 17, 2010 8.300 9.000 8.100 8.400 1,228 +0.11(+1.33%)
Aug 16, 2010 8.600 8.750 8.030 8.290 481,710 -0.25(-2.93%)
Aug 13, 2010 8.540 8.800 7.950 8.540 912,110 +0.61(+7.69%)
Aug 12, 2010 7.000 8.140 7.000 7.930 806,389 +0.81(+11.38%)
Aug 11, 2010 7.460 7.480 7.000 7.120 223,225 -0.36(-4.81%)
Aug 10, 2010 7.400 7.480 7.140 7.480 369 +0.22(+3.03%)
Aug 09, 2010 6.960 7.500 6.650 7.260 471,723 +0.40(+5.83%)
Aug 06, 2010 6.860 7.100 6.800 6.860 142,020 -0.19(-2.70%)
Aug 05, 2010 7.200 7.600 6.900 7.050 425,856 +0.06(+0.84%)
Aug 04, 2010 7.050 7.070 6.880 6.991 1,686 +0.01(+0.16%)
Aug 03, 2010 6.600 7.000 6.530 6.980 278 +0.46(+7.06%)
Aug 02, 2010 6.290 6.600 6.230 6.520 240,450 +0.33(+5.33%)
Jul 30, 2010 6.190 6.250 5.910 6.190 87,095 +0.22(+3.69%)
Jul 29, 2010 5.800 6.050 5.720 5.970 360 +0.25(+4.37%)
Jul 28, 2010 5.880 5.900 5.670 5.720 43,825 -0.11(-1.89%)
Jul 27, 2010 5.950 5.950 5.730 5.830 2,200 -0.03(-0.51%)
Jul 26, 2010 5.480 6.000 4.800 5.860 259,719 +0.36(+6.55%)
Jul 23, 2010 5.470 5.510 5.330 5.500 66,938 -0.03(-0.54%)
Jul 22, 2010 5.450 5.690 5.400 5.530 319 +0.32(+6.14%)
Jul 21, 2010 5.390 5.500 4.940 5.210 57,994 -0.09(-1.70%)
Jul 20, 2010 4.960 5.300 4.960 5.300 2,050 +0.30(+6.00%)
Jul 19, 2010 4.980 5.000 4.960 5.000 43,910 +0.07(+1.42%)
Jul 16, 2010 4.930 5.420 4.770 4.930 177,268 -0.36(-6.81%)
Jul 15, 2010 5.390 5.390 5.240 5.290 45,230 -0.11(-2.04%)
Jul 14, 2010 5.500 5.500 5.250 5.400 200 -0.10(-1.82%)
Jul 13, 2010 5.630 5.770 5.460 5.500 108,610 -0.05(-0.90%)
Jul 12, 2010 5.560 5.600 5.390 5.550 49,500 -0.10(-1.77%)
Jul 09, 2010 5.650 5.700 5.250 5.650 101,575 +0.08(+1.44%)
Jul 08, 2010 5.700 5.700 5.500 5.570 240 +0.00(+0.00%)
Jul 07, 2010 5.500 5.980 5.310 5.570 86,211 +0.26(+4.90%)
Jul 06, 2010 5.710 5.710 5.290 5.310 100 -0.27(-4.84%)
Jul 02, 2010 5.580 5.760 5.450 5.580 56,380 -0.16(-2.79%)
Jul 01, 2010 5.750 5.900 5.620 5.740 47,662 -0.11(-1.88%)
Jun 30, 2010 6.000 6.011 5.770 5.850 70,627 -0.15(-2.50%)
Jun 29, 2010 6.510 6.510 5.850 6.000 106 -0.23(-3.69%)
Jun 25, 2010 6.230 6.430 6.210 6.230 16,100 -0.02(-0.32%)
Jun 24, 2010 6.450 6.600 6.100 6.250 35,234 -0.06(-0.95%)
Jun 23, 2010 6.450 6.500 6.200 6.310 45,800 +0.01(+0.16%)
Jun 22, 2010 6.470 6.470 6.250 6.300 314 -0.06(-0.94%)
Jun 21, 2010 6.350 6.790 6.210 6.360 122,794 +0.16(+2.58%)
Jun 18, 2010 6.200 6.440 6.020 6.200 124,617 +0.12(+2.01%)
Jun 17, 2010 6.200 6.260 6.040 6.078 150,008 -0.12(-1.97%)
Jun 16, 2010 6.890 6.890 6.080 6.200 322,956 -0.35(-5.34%)
Jun 15, 2010 6.690 7.000 6.500 6.550 3,624 +0.03(+0.46%)
Jun 14, 2010 7.010 7.080 6.410 6.520 625,570 -0.48(-6.86%)
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.