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, 2017 1.150 1.180 1.150 1.170 8,268 +0.03(+2.45%)
Mar 30, 2017 1.140 1.180 1.130 1.142 18,100 -0.01(-0.70%)
Mar 29, 2017 1.140 1.177 1.140 1.150 17,857 +0.01(+0.87%)
Mar 28, 2017 1.160 1.160 1.140 1.140 9,877 -0.02(-1.72%)
Mar 27, 2017 1.120 1.160 1.120 1.160 5,499 +0.03(+2.65%)
Mar 24, 2017 1.110 1.150 1.110 1.130 7,307 +0.03(+2.73%)
Mar 23, 2017 1.090 1.110 1.090 1.100 22,457 -0.00(-0.01%)
Mar 22, 2017 1.120 1.120 1.100 1.100 4,404 -0.00(-0.08%)
Mar 21, 2017 1.120 1.150 1.100 1.101 20,039 -0.03(-2.57%)
Mar 20, 2017 1.140 1.150 1.111 1.130 21,109 +0.02(+1.80%)
Mar 17, 2017 1.130 1.150 1.100 1.110 29,052 -0.05(-4.30%)
Mar 16, 2017 1.060 1.160 1.060 1.160 28,047 +0.10(+9.46%)
Mar 15, 2017 1.060 1.090 1.050 1.060 29,937 -0.01(-0.96%)
Mar 14, 2017 1.080 1.097 1.040 1.070 64,363 -0.02(-1.83%)
Mar 13, 2017 1.070 1.100 1.070 1.090 32,218 +0.02(+1.87%)
Mar 10, 2017 1.010 1.070 1.000 1.070 66,535 +0.02(+1.90%)
Mar 09, 2017 1.140 1.147 0.9700 1.050 238,790 -0.15(-12.50%)
Mar 08, 2017 1.180 1.200 1.169 1.200 17,806 +0.01(+0.84%)
Mar 07, 2017 1.220 1.220 1.170 1.190 23,776 +0.00(+0.01%)
Mar 06, 2017 1.220 1.220 1.170 1.190 14,926 -0.00(-0.01%)
Mar 03, 2017 1.190 1.220 1.170 1.190 19,645 +0.01(+1.01%)
Mar 02, 2017 1.230 1.270 1.120 1.178 124,397 -0.06(-5.00%)
Mar 01, 2017 1.280 1.290 1.220 1.240 81,682 -0.04(-3.12%)
Feb 28, 2017 1.290 1.290 1.261 1.280 8,397 +0.00(+0.00%)
Feb 27, 2017 1.350 1.350 1.250 1.280 30,544 -0.08(-5.88%)
Feb 24, 2017 1.350 1.360 1.260 1.360 34,123 +0.01(+0.74%)
Feb 23, 2017 1.370 1.370 1.340 1.350 21,183 -0.00(-0.01%)
Feb 22, 2017 1.350 1.400 1.340 1.350 32,745 -0.01(-0.73%)
Feb 21, 2017 1.300 1.420 1.240 1.360 114,319 +0.10(+7.94%)
Feb 17, 2017 1.260 1.260 1.260 0 +0.01(+0.80%)
Feb 16, 2017 1.240 1.270 1.240 1.250 6,507 -0.01(-0.79%)
Feb 15, 2017 1.290 1.300 1.230 1.260 18,119 -0.01(-0.79%)
Feb 14, 2017 1.270 1.290 1.260 1.270 20,341 -0.01(-0.78%)
Feb 13, 2017 1.250 1.290 1.250 1.280 8,363 +0.02(+1.59%)
Feb 10, 2017 1.250 1.260 1.240 1.260 17,305 +0.02(+1.76%)
Feb 09, 2017 1.240 1.270 1.230 1.238 65,709 -0.01(-0.95%)
Feb 08, 2017 1.270 1.287 1.250 1.250 15,235 -0.02(-1.57%)
Feb 07, 2017 1.270 1.290 1.270 1.270 9,611 -0.00(-0.01%)
Feb 06, 2017 1.290 1.290 1.270 1.270 1,571 +0.00(+0.01%)
Feb 03, 2017 1.270 1.300 1.270 1.270 5,885 +0.00(+0.00%)
Feb 02, 2017 1.250 1.270 1.250 1.270 10,677 +0.02(+1.60%)
Feb 01, 2017 1.260 1.260 1.230 1.250 40,223 +0.00(+0.00%)
Jan 31, 2017 1.280 1.280 1.250 1.250 21,433 +0.00(+0.00%)
Jan 30, 2017 1.270 1.290 1.250 1.250 26,713 -0.03(-2.34%)
Jan 27, 2017 1.270 1.300 1.270 1.280 16,211 +0.02(+1.59%)
Jan 26, 2017 1.300 1.310 1.260 1.260 100,757 -0.05(-3.82%)
Jan 25, 2017 1.310 1.320 1.290 1.310 39,893 -0.01(-0.76%)
Jan 24, 2017 1.310 1.340 1.300 1.320 13,140 -0.01(-0.74%)
Jan 23, 2017 1.320 1.360 1.300 1.330 18,489 +0.02(+1.52%)
Jan 20, 2017 1.340 1.380 1.290 1.310 62,313 -0.06(-4.38%)
Jan 19, 2017 1.367 1.380 1.310 1.370 15,797 +0.00(+0.00%)
Jan 18, 2017 1.390 1.390 1.340 1.370 15,519 -0.01(-0.72%)
Jan 17, 2017 1.330 1.380 1.310 1.380 32,694 +0.05(+3.76%)
Jan 13, 2017 1.330 1.330 1.330 0 +0.02(+1.53%)
Jan 12, 2017 1.340 1.340 1.280 1.310 46,383 -0.02(-1.50%)
Jan 11, 2017 1.370 1.370 1.310 1.330 9,590 -0.02(-1.48%)
Jan 10, 2017 1.350 1.350 1.310 1.350 4,154 +0.01(+0.75%)
Jan 09, 2017 1.330 1.350 1.310 1.340 18,229 +0.00(+0.00%)
Jan 06, 2017 1.350 1.360 1.320 1.340 33,134 -0.01(-0.74%)
Jan 05, 2017 1.370 1.380 1.310 1.350 21,515 +0.00(+0.00%)
Jan 04, 2017 1.360 1.370 1.310 1.350 30,802 +0.02(+1.50%)
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.