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 (%)
Mar 31, 2016 1.450 1.450 1.380 1.400 26,388 -0.01(-0.71%)
Mar 30, 2016 1.450 1.500 1.410 1.410 21,686 +0.02(+1.44%)
Mar 29, 2016 1.490 1.490 1.380 1.390 42,980 -0.06(-4.14%)
Mar 28, 2016 1.480 1.490 1.450 1.450 5,023 +0.00(+0.00%)
Mar 24, 2016 1.380 1.450 1.450 1.450 25,700 +0.06(+4.32%)
Mar 23, 2016 1.460 1.460 1.320 1.390 96,583 -0.07(-4.79%)
Mar 22, 2016 1.500 1.500 1.400 1.460 50,621 -0.07(-4.58%)
Mar 21, 2016 1.560 1.640 1.500 1.530 141,270 -0.04(-2.55%)
Mar 18, 2016 1.700 1.700 1.570 1.570 65,178 -0.10(-5.99%)
Mar 17, 2016 1.653 1.670 1.630 1.670 14,017 +0.04(+2.45%)
Mar 16, 2016 1.650 1.690 1.610 1.630 16,256 -0.01(-0.61%)
Mar 15, 2016 1.700 1.740 1.620 1.640 79,227 +0.02(+1.23%)
Mar 14, 2016 1.710 1.750 1.580 1.620 126,040 -0.09(-5.26%)
Mar 11, 2016 1.730 1.730 1.700 1.710 20,147 +0.01(+0.59%)
Mar 10, 2016 1.661 1.750 1.650 1.700 20,948 -0.05(-2.86%)
Mar 09, 2016 1.790 1.790 1.750 1.750 9,674 -0.01(-0.57%)
Mar 08, 2016 1.720 1.770 1.720 1.760 22,598 +0.01(+0.57%)
Mar 07, 2016 1.700 1.771 1.700 1.750 28,952 +0.08(+4.62%)
Mar 04, 2016 1.680 1.720 1.650 1.673 38,245 -0.04(-2.18%)
Mar 03, 2016 1.680 1.740 1.670 1.710 23,759 +0.05(+3.01%)
Mar 02, 2016 1.730 1.750 1.650 1.660 57,875 -0.06(-3.69%)
Mar 01, 2016 1.700 1.730 1.690 1.724 26,843 +0.04(+2.60%)
Feb 29, 2016 1.670 1.700 1.670 1.680 11,634 -0.01(-0.59%)
Feb 26, 2016 1.730 1.730 1.630 1.690 21,393 +0.05(+3.05%)
Feb 25, 2016 1.700 1.750 1.630 1.640 54,360 -0.05(-2.81%)
Feb 24, 2016 1.760 1.760 1.660 1.688 31,312 -0.05(-3.02%)
Feb 23, 2016 1.820 1.850 1.720 1.740 51,972 -0.08(-4.40%)
Feb 22, 2016 1.900 1.900 1.730 1.820 56,718 +0.05(+2.82%)
Feb 19, 2016 1.760 1.790 1.720 1.770 30,838 +0.05(+2.91%)
Feb 18, 2016 1.770 1.790 1.720 1.720 55,003 -0.02(-1.15%)
Feb 17, 2016 1.650 1.770 1.643 1.740 65,327 +0.11(+6.75%)
Feb 16, 2016 1.570 1.650 1.569 1.630 15,306 +0.08(+5.16%)
Feb 12, 2016 1.570 1.550 1.550 1.550 17,300 +0.00(+0.00%)
Feb 11, 2016 1.530 1.630 1.520 1.550 24,190 -0.02(-1.27%)
Feb 10, 2016 1.560 1.630 1.550 1.570 9,690 +0.05(+3.15%)
Feb 09, 2016 1.526 1.570 1.520 1.522 15,328 -0.02(-1.17%)
Feb 08, 2016 1.510 1.590 1.510 1.540 28,720 -0.02(-1.28%)
Feb 05, 2016 1.590 1.640 1.560 1.560 25,254 -0.03(-1.89%)
Feb 04, 2016 1.630 1.650 1.590 1.590 19,559 -0.06(-3.64%)
Feb 03, 2016 1.650 1.690 1.623 1.650 22,063 -0.01(-0.60%)
Feb 02, 2016 1.650 1.690 1.622 1.660 70,649 +0.00(+0.00%)
Feb 01, 2016 1.670 1.702 1.650 1.660 64,350 +0.03(+1.84%)
Jan 29, 2016 1.580 1.630 1.520 1.630 60,165 +0.03(+1.87%)
Jan 28, 2016 1.700 1.720 1.590 1.600 37,892 -0.05(-3.05%)
Jan 27, 2016 1.810 1.850 1.630 1.650 77,583 -0.13(-7.29%)
Jan 26, 2016 1.710 1.830 1.690 1.780 222,986 +0.07(+4.09%)
Jan 25, 2016 1.670 1.730 1.660 1.710 47,479 +0.05(+2.91%)
Jan 22, 2016 1.630 1.700 1.630 1.662 126,708 +0.16(+10.77%)
Jan 21, 2016 1.450 1.590 1.408 1.500 82,011 +0.02(+1.35%)
Jan 20, 2016 1.420 1.520 1.350 1.480 157,296 +0.09(+6.47%)
Jan 19, 2016 1.500 1.500 1.390 1.390 27,007 -0.08(-5.44%)
Jan 15, 2016 1.500 1.470 1.470 1.470 11,100 -0.03(-2.00%)
Jan 14, 2016 1.400 1.500 1.350 1.500 41,292 +0.07(+4.90%)
Jan 13, 2016 1.420 1.500 1.400 1.430 70,344 -0.05(-3.38%)
Jan 12, 2016 1.440 1.590 1.404 1.480 80,111 +0.11(+8.19%)
Jan 11, 2016 1.690 1.690 1.350 1.368 112,510 -0.27(-16.59%)
Jan 08, 2016 1.750 1.750 1.577 1.640 127,663 -0.03(-1.80%)
Jan 07, 2016 1.520 1.840 1.520 1.670 520,516 +0.09(+5.70%)
Jan 06, 2016 1.520 1.600 1.510 1.580 195,897 +0.06(+3.95%)
Jan 05, 2016 1.450 1.540 1.450 1.520 43,079 +0.05(+3.75%)
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.