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, 2012 1.670 1.670 1.430 1.540 153,169 -0.12(-7.23%)
Dec 28, 2012 1.670 1.670 1.600 1.660 21,400 +0.00(+0.00%)
Dec 27, 2012 1.600 1.670 1.600 1.660 38,119 +0.03(+1.63%)
Dec 26, 2012 1.670 1.690 1.530 1.633 100,110 -0.07(-3.92%)
Dec 24, 2012 1.730 1.730 1.650 1.700 16,228 +0.02(+1.19%)
Dec 21, 2012 1.650 1.690 1.620 1.680 22,800 +0.02(+1.20%)
Dec 20, 2012 1.700 1.740 1.650 1.660 41,008 -0.04(-2.35%)
Dec 19, 2012 1.720 1.740 1.690 1.700 13,337 -0.02(-1.16%)
Dec 18, 2012 1.710 1.770 1.689 1.720 25,466 -0.01(-0.58%)
Dec 17, 2012 1.740 1.770 1.730 1.730 13,402 -0.04(-2.26%)
Dec 14, 2012 1.740 1.770 1.720 1.770 28,162 +0.04(+2.31%)
Dec 13, 2012 1.680 1.770 1.680 1.730 13,054 -0.04(-2.26%)
Dec 12, 2012 1.780 1.780 1.740 1.770 31,038 +0.00(+0.00%)
Dec 11, 2012 1.680 1.800 1.680 1.770 61,798 +0.09(+5.36%)
Dec 10, 2012 1.650 1.700 1.650 1.680 32,095 +0.03(+1.82%)
Dec 07, 2012 1.650 1.690 1.620 1.650 17,717 -0.03(-1.79%)
Dec 06, 2012 1.666 1.700 1.666 1.680 16,805 +0.02(+1.20%)
Dec 05, 2012 1.650 1.710 1.650 1.660 20,792 -0.05(-2.92%)
Dec 04, 2012 1.720 1.750 1.690 1.710 16,702 +0.01(+0.59%)
Nov 30, 2012 1.650 1.780 1.640 1.700 17,381 +0.03(+1.80%)
Nov 29, 2012 1.720 1.750 1.640 1.670 33,415 -0.04(-2.34%)
Nov 28, 2012 1.730 1.745 1.710 1.710 26,443 -0.07(-3.93%)
Nov 27, 2012 1.750 1.820 1.710 1.780 33,453 +0.02(+1.14%)
Nov 26, 2012 1.710 1.780 1.700 1.760 54,212 +0.07(+4.14%)
Nov 23, 2012 1.630 1.750 1.620 1.690 33,208 +0.04(+2.42%)
Nov 21, 2012 1.720 1.720 1.520 1.650 69,125 +0.07(+4.43%)
Nov 20, 2012 1.585 1.670 1.550 1.580 69,175 -0.08(-4.82%)
Nov 19, 2012 1.740 1.750 1.550 1.660 66,995 -0.09(-5.14%)
Nov 16, 2012 2.000 2.000 1.510 1.750 207,037 -0.48(-21.52%)
Nov 15, 2012 2.060 2.250 2.030 2.230 120,261 +0.17(+8.25%)
Nov 14, 2012 2.090 2.100 2.020 2.060 50,986 -0.04(-1.90%)
Nov 13, 2012 2.180 2.180 2.080 2.100 25,464 -0.06(-2.78%)
Nov 12, 2012 2.190 2.240 2.120 2.160 21,399 -0.01(-0.46%)
Nov 09, 2012 2.150 2.240 2.150 2.170 19,812 +0.04(+1.88%)
Nov 08, 2012 2.210 2.240 2.100 2.130 17,469 -0.11(-4.91%)
Nov 07, 2012 2.200 2.240 2.150 2.240 22,708 -0.02(-0.88%)
Nov 06, 2012 2.260 2.290 2.230 2.260 9,588 -0.01(-0.44%)
Nov 05, 2012 2.240 2.280 2.210 2.270 10,684 +0.00(+0.00%)
Nov 02, 2012 2.290 2.290 2.200 2.270 9,853 +0.02(+0.89%)
Nov 01, 2012 2.200 2.260 2.200 2.250 18,378 +0.02(+0.90%)
Oct 31, 2012 2.200 2.230 2.150 2.230 11,320 -0.01(-0.45%)
Oct 26, 2012 2.220 2.240 2.240 2.240 6,000 -0.01(-0.44%)
Oct 25, 2012 2.160 2.270 2.160 2.250 22,350 +0.09(+4.17%)
Oct 24, 2012 2.240 2.240 2.100 2.160 30,628 -0.06(-2.70%)
Oct 23, 2012 2.250 2.270 2.170 2.220 27,249 +0.01(+0.45%)
Oct 19, 2012 2.220 2.260 2.130 2.210 28,060 +0.01(+0.45%)
Oct 18, 2012 2.190 2.210 2.140 2.200 18,056 -0.02(-0.90%)
Oct 17, 2012 2.240 2.240 2.140 2.220 28,650 -0.02(-0.89%)
Oct 16, 2012 2.160 2.240 2.150 2.240 26,382 +0.11(+5.16%)
Oct 15, 2012 2.140 2.210 2.120 2.130 35,503 -0.02(-0.93%)
Oct 12, 2012 2.290 2.290 2.120 2.150 27,124 -0.12(-5.29%)
Oct 11, 2012 2.295 2.330 2.270 2.270 21,226 -0.02(-0.87%)
Oct 10, 2012 2.260 2.330 2.260 2.290 4,236 -0.01(-0.43%)
Oct 09, 2012 2.270 2.300 2.230 2.300 8,822 +0.00(+0.00%)
Oct 08, 2012 2.230 2.300 2.200 2.300 24,031 +0.04(+1.77%)
Oct 05, 2012 2.260 2.270 2.220 2.260 17,703 -0.01(-0.44%)
Oct 04, 2012 2.270 2.330 2.220 2.270 17,572 -0.02(-0.87%)
Oct 03, 2012 2.310 2.310 2.230 2.290 12,835 -0.05(-2.14%)
Oct 02, 2012 2.310 2.340 2.260 2.340 16,967 +0.02(+0.86%)
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.