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 30, 2011 3.140 3.300 3.070 3.130 131,020 -0.06(-1.88%)
Dec 29, 2011 3.100 3.290 3.070 3.190 84,461 +0.03(+0.95%)
Dec 28, 2011 3.270 3.270 3.060 3.160 91,479 -0.15(-4.53%)
Dec 27, 2011 3.160 3.340 3.160 3.310 55,735 +0.00(+0.00%)
Dec 23, 2011 3.280 3.310 3.270 3.310 21,217 +0.00(+0.00%)
Dec 21, 2011 3.250 3.349 3.220 3.310 53,503 +0.06(+1.85%)
Dec 20, 2011 3.200 3.360 3.200 3.250 58,348 +0.07(+2.20%)
Dec 19, 2011 3.340 3.430 3.170 3.180 102,215 -0.20(-5.92%)
Dec 16, 2011 3.400 3.450 3.300 3.380 22,984 +0.11(+3.36%)
Dec 15, 2011 3.370 3.430 3.270 3.270 56,392 -0.06(-1.80%)
Dec 14, 2011 3.590 3.590 3.270 3.330 63,251 -0.15(-4.31%)
Dec 13, 2011 3.590 3.590 3.420 3.480 113,701 -0.07(-1.97%)
Dec 12, 2011 3.420 3.590 3.420 3.550 37,182 +0.05(+1.43%)
Dec 09, 2011 3.565 3.580 3.480 3.500 30,847 -0.01(-0.28%)
Dec 08, 2011 3.440 3.590 3.430 3.510 80,954 +0.00(+0.00%)
Dec 07, 2011 3.500 3.610 3.450 3.510 87,551 +0.06(+1.74%)
Dec 06, 2011 3.620 3.620 3.400 3.450 49,628 -0.12(-3.36%)
Dec 05, 2011 3.450 3.640 3.410 3.570 79,625 +0.15(+4.39%)
Dec 02, 2011 3.340 3.620 3.340 3.420 111,618 +0.08(+2.40%)
Dec 01, 2011 3.110 3.350 3.110 3.340 102,193 +0.16(+5.03%)
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%)
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.