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 (%)
Apr 29, 2011 9.300 9.550 9.250 9.330 70,828 +0.03(+0.32%)
Apr 28, 2011 9.540 9.740 9.290 9.300 166,776 +0.05(+0.54%)
Apr 27, 2011 9.230 9.390 9.200 9.250 59,841 -0.03(-0.32%)
Apr 26, 2011 9.180 9.300 9.100 9.280 119,675 +0.08(+0.87%)
Apr 25, 2011 8.960 9.250 8.910 9.200 105,732 +0.13(+1.43%)
Apr 21, 2011 9.530 9.530 8.900 9.070 135,507 -0.43(-4.53%)
Apr 20, 2011 8.980 9.500 8.980 9.500 176,923 +0.64(+7.22%)
Apr 19, 2011 9.190 9.190 8.760 8.860 143,354 -0.35(-3.80%)
Apr 18, 2011 9.500 9.510 8.998 9.210 121,935 -0.30(-3.15%)
Apr 15, 2011 8.870 9.520 8.670 9.510 305,591 +0.51(+5.67%)
Apr 14, 2011 9.500 9.583 8.600 9.000 527,349 -0.56(-5.86%)
Apr 13, 2011 10.08 10.08 9.430 9.560 284,490 -0.54(-5.35%)
Apr 12, 2011 10.35 10.35 9.750 10.10 179,723 -0.18(-1.75%)
Apr 11, 2011 10.21 10.39 10.05 10.28 92,476 +0.02(+0.19%)
Apr 08, 2011 10.60 10.60 10.06 10.26 180,650 -0.30(-2.84%)
Apr 07, 2011 10.72 10.89 10.38 10.56 82,219 -0.04(-0.38%)
Apr 06, 2011 11.20 11.44 10.21 10.60 243,500 -0.57(-5.10%)
Apr 05, 2011 11.45 11.45 11.05 11.17 148,495 -0.34(-2.95%)
Apr 04, 2011 11.28 11.62 11.28 11.51 117,296 +0.23(+2.04%)
Apr 01, 2011 10.86 11.51 10.85 11.28 317,611 +0.42(+3.87%)
Mar 31, 2011 10.50 10.95 10.40 10.86 256,228 +0.45(+4.32%)
Mar 30, 2011 10.50 10.50 10.00 10.41 304,309 +0.34(+3.38%)
Mar 29, 2011 10.09 10.15 9.970 10.07 72,948 -0.02(-0.20%)
Mar 28, 2011 9.970 10.34 9.950 10.09 164,072 +0.12(+1.20%)
Mar 25, 2011 10.32 10.36 9.940 9.970 132,161 -0.21(-2.06%)
Mar 24, 2011 10.09 10.35 10.05 10.18 135,951 +0.13(+1.29%)
Mar 23, 2011 10.10 10.17 9.880 10.05 126,928 -0.10(-0.99%)
Mar 22, 2011 10.38 10.38 9.930 10.15 141,394 -0.12(-1.13%)
Mar 21, 2011 10.23 10.41 10.10 10.27 139,664 -0.04(-0.42%)
Mar 18, 2011 10.15 10.50 10.10 10.31 178,544 +0.19(+1.88%)
Mar 17, 2011 10.40 10.48 9.900 10.12 177,974 -0.07(-0.69%)
Mar 16, 2011 10.07 11.20 9.865 10.19 558,643 -0.03(-0.29%)
Mar 15, 2011 10.16 10.75 10.14 10.22 943,024 -0.48(-4.49%)
Mar 14, 2011 11.10 11.10 10.35 10.70 243,513 -0.27(-2.46%)
Mar 11, 2011 11.68 11.68 10.95 10.97 173,737 -0.58(-5.02%)
Mar 10, 2011 11.60 11.72 11.25 11.55 125,786 -0.21(-1.79%)
Mar 09, 2011 11.76 12.34 11.40 11.76 158,361 -0.09(-0.76%)
Mar 08, 2011 12.14 12.15 11.75 11.85 125,081 -0.32(-2.63%)
Mar 07, 2011 13.18 13.24 12.02 12.17 290,963 -0.73(-5.66%)
Mar 04, 2011 13.41 13.41 12.82 12.90 302,895 -0.35(-2.64%)
Mar 03, 2011 12.50 13.47 12.23 13.25 1,004,073 +1.38(+11.63%)
Mar 02, 2011 12.04 12.13 11.29 11.87 228,539 -0.19(-1.58%)
Mar 01, 2011 12.44 12.48 11.99 12.06 137,800 -0.36(-2.90%)
Feb 28, 2011 12.12 12.66 12.05 12.42 323,859 +0.40(+3.33%)
Feb 25, 2011 11.90 12.23 11.62 12.02 234,902 +0.02(+0.17%)
Feb 24, 2011 11.05 12.00 10.93 12.00 211,770 +1.01(+9.19%)
Feb 23, 2011 11.02 11.70 10.85 10.99 236,593 -0.12(-1.08%)
Feb 22, 2011 11.26 11.64 11.00 11.11 214,695 -0.41(-3.56%)
Feb 18, 2011 11.74 11.74 11.30 11.52 206,004 -0.22(-1.87%)
Feb 17, 2011 11.63 12.16 11.60 11.74 240,798 +0.25(+2.18%)
Feb 16, 2011 12.22 12.43 11.43 11.49 436,795 -0.70(-5.74%)
Feb 15, 2011 12.45 12.59 12.12 12.19 152,523 -0.38(-3.02%)
Feb 14, 2011 12.76 12.84 12.47 12.57 105,373 -0.28(-2.18%)
Feb 11, 2011 13.03 13.08 12.73 12.85 96,023 -0.04(-0.31%)
Feb 10, 2011 12.61 12.98 12.61 12.89 140,747 +0.03(+0.23%)
Feb 09, 2011 12.51 12.88 12.22 12.86 217,714 +0.24(+1.90%)
Feb 08, 2011 12.68 12.68 12.10 12.62 287,052 -0.10(-0.79%)
Feb 07, 2011 12.96 13.14 12.65 12.72 223,778 -0.09(-0.70%)
Feb 04, 2011 12.87 13.09 12.55 12.81 344,270 -0.22(-1.69%)
Feb 03, 2011 14.05 14.05 12.28 13.03 906,086 -1.05(-7.46%)
Feb 02, 2011 14.05 14.30 13.75 14.08 259,777 -0.05(-0.35%)
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.