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 30, 2015 1.400 1.430 1.400 1.400 45,429 +0.01(+0.72%)
Apr 29, 2015 1.450 1.450 1.380 1.390 108,906 -0.09(-6.08%)
Apr 28, 2015 1.360 1.490 1.360 1.480 151,624 +0.10(+7.25%)
Apr 27, 2015 1.350 1.440 1.300 1.380 216,821 +0.03(+2.22%)
Apr 24, 2015 1.300 1.350 1.300 1.350 129,901 +0.05(+3.85%)
Apr 23, 2015 1.260 1.300 1.235 1.300 71,612 +0.07(+5.69%)
Apr 22, 2015 1.200 1.320 1.200 1.230 184,494 +0.01(+0.82%)
Apr 21, 2015 1.240 1.240 1.200 1.220 31,529 -0.01(-0.81%)
Apr 20, 2015 1.210 1.230 1.200 1.230 46,097 +0.05(+4.24%)
Apr 17, 2015 1.200 1.210 1.170 1.180 28,771 -0.01(-0.71%)
Apr 16, 2015 1.210 1.230 1.160 1.188 67,730 -0.01(-0.97%)
Apr 15, 2015 1.200 1.210 1.135 1.200 74,246 +0.01(+0.70%)
Apr 14, 2015 1.190 1.230 1.180 1.192 31,310 -0.00(-0.03%)
Apr 13, 2015 1.250 1.251 1.190 1.192 60,343 -0.03(-2.21%)
Apr 10, 2015 1.273 1.273 1.200 1.219 50,790 -0.05(-4.02%)
Apr 09, 2015 1.190 1.340 1.150 1.270 152,760 +0.05(+4.10%)
Apr 08, 2015 1.140 1.290 1.120 1.220 377,134 +0.10(+8.93%)
Apr 07, 2015 1.123 1.160 1.100 1.120 20,634 +0.01(+0.90%)
Apr 06, 2015 1.130 1.180 1.030 1.110 83,854 +0.01(+0.91%)
Apr 02, 2015 1.150 1.100 1.100 1.100 22,500 -0.04(-3.51%)
Apr 01, 2015 1.150 1.180 1.120 1.140 48,991 +0.01(+0.88%)
Mar 31, 2015 1.140 1.146 1.100 1.130 7,301 -0.01(-0.88%)
Mar 30, 2015 1.150 1.160 1.100 1.140 23,906 +0.04(+3.64%)
Mar 27, 2015 1.141 1.141 1.100 1.100 19,913 -0.06(-5.17%)
Mar 26, 2015 1.140 1.160 1.100 1.160 38,399 +0.04(+3.57%)
Mar 25, 2015 1.040 1.140 1.010 1.120 166,889 +0.12(+12.00%)
Mar 24, 2015 1.160 1.190 0.9900 1.000 363,447 -0.12(-10.71%)
Mar 23, 2015 1.100 1.180 1.100 1.120 43,176 +0.03(+2.75%)
Mar 20, 2015 1.150 1.170 1.090 1.090 67,689 -0.06(-5.21%)
Mar 19, 2015 1.140 1.160 1.120 1.150 21,716 -0.01(-0.87%)
Mar 18, 2015 1.150 1.160 1.150 1.160 16,468 +0.02(+1.43%)
Mar 17, 2015 1.120 1.170 1.120 1.144 22,334 +0.01(+1.20%)
Mar 16, 2015 1.140 1.160 1.130 1.130 27,950 -0.02(-1.74%)
Mar 13, 2015 1.210 1.210 1.140 1.150 13,753 +0.00(+0.00%)
Mar 12, 2015 1.120 1.170 1.120 1.150 30,549 -0.01(-0.86%)
Mar 11, 2015 1.130 1.200 1.130 1.160 32,155 +0.03(+2.65%)
Mar 10, 2015 1.160 1.220 1.130 1.130 57,804 -0.04(-3.42%)
Mar 09, 2015 1.160 1.187 1.141 1.170 36,235 -0.06(-4.88%)
Mar 06, 2015 1.200 1.260 1.110 1.230 310,549 -0.32(-20.65%)
Mar 05, 2015 1.450 1.570 1.400 1.550 149,691 +0.09(+6.18%)
Mar 04, 2015 1.420 1.480 1.310 1.460 96,882 +0.04(+2.80%)
Mar 03, 2015 1.480 1.480 1.410 1.420 89,209 +0.00(+0.00%)
Mar 02, 2015 1.280 1.510 1.260 1.420 530,728 +0.16(+12.70%)
Feb 27, 2015 1.190 1.270 1.170 1.260 54,186 +0.06(+5.00%)
Feb 26, 2015 1.220 1.220 1.170 1.200 11,732 +0.02(+1.69%)
Feb 25, 2015 1.180 1.240 1.150 1.180 61,876 +0.01(+0.85%)
Feb 24, 2015 1.210 1.250 1.170 1.170 34,972 -0.04(-3.31%)
Feb 23, 2015 1.240 1.250 1.210 1.210 26,587 -0.01(-0.74%)
Feb 20, 2015 1.240 1.240 1.180 1.219 33,142 +0.02(+1.58%)
Feb 19, 2015 1.201 1.223 1.200 1.200 7,964 -0.01(-0.83%)
Feb 18, 2015 1.260 1.260 1.200 1.210 27,971 -0.04(-3.20%)
Feb 17, 2015 1.240 1.270 1.240 1.250 35,312 +0.03(+2.46%)
Feb 13, 2015 1.170 1.220 1.220 1.220 44,900 +0.04(+3.39%)
Feb 12, 2015 1.150 1.190 1.150 1.180 35,991 +0.03(+2.61%)
Feb 11, 2015 1.100 1.150 1.100 1.150 22,182 +0.00(+0.01%)
Feb 10, 2015 1.160 1.200 1.140 1.150 24,003 -0.01(-0.87%)
Feb 09, 2015 1.100 1.200 1.100 1.160 65,718 +0.01(+0.87%)
Feb 06, 2015 1.170 1.180 1.140 1.150 63,335 -0.02(-1.71%)
Feb 05, 2015 1.230 1.230 1.148 1.170 38,108 -0.06(-4.88%)
Feb 04, 2015 1.250 1.270 1.230 1.230 14,886 +0.00(+0.00%)
Feb 03, 2015 1.172 1.290 1.172 1.230 25,885 +0.07(+5.74%)
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.