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, 2019 0.8300 0.8400 0.8200 0.8201 48,938 -0.02(-2.38%)
Apr 29, 2019 0.8500 0.8700 0.8400 0.8401 44,496 -0.03(-3.44%)
Apr 26, 2019 0.8600 0.8700 0.8500 0.8700 79,800 -0.01(-1.14%)
Apr 25, 2019 0.8900 0.8945 0.8800 0.8800 96,870 -0.01(-1.12%)
Apr 24, 2019 0.9004 0.9144 0.8900 0.8900 2,486 -0.01(-1.33%)
Apr 23, 2019 0.9043 0.9045 0.9000 0.9020 14,157 -0.01(-0.90%)
Apr 22, 2019 0.9060 0.9302 0.9060 0.9102 9,871 +0.00(+0.02%)
Apr 18, 2019 0.9100 0.9182 0.9100 0.9100 3,400 -0.02(-1.64%)
Apr 17, 2019 0.9280 0.9280 0.9100 0.9252 38,847 -0.00(-0.30%)
Apr 16, 2019 0.9060 0.9280 0.9060 0.9280 12,191 +0.00(+0.08%)
Apr 15, 2019 0.9000 0.9273 0.9000 0.9273 1,496 +0.01(+1.59%)
Apr 12, 2019 0.9245 0.9245 0.9110 0.9128 5,800 -0.01(-0.69%)
Apr 11, 2019 0.9021 0.9200 0.9000 0.9191 24,771 -0.01(-0.96%)
Apr 10, 2019 0.9060 0.9280 0.9060 0.9280 9,082 +0.00(+0.53%)
Apr 09, 2019 0.9021 0.9253 0.8814 0.9231 129,953 -0.01(-0.62%)
Apr 08, 2019 0.9179 0.9289 0.8900 0.9289 14,928 +0.03(+3.21%)
Apr 05, 2019 0.8600 0.9100 0.8600 0.9000 27,000 +0.04(+5.14%)
Apr 04, 2019 0.8549 0.8560 0.8321 0.8560 11,288 +0.02(+2.88%)
Apr 03, 2019 0.8644 0.8839 0.8320 0.8320 17,027 -0.03(-3.74%)
Apr 02, 2019 0.8600 0.8900 0.8600 0.8643 14,482 +0.00(+0.27%)
Apr 01, 2019 0.8900 0.9000 0.8600 0.8620 13,815 -0.03(-3.15%)
Mar 29, 2019 0.8480 0.8999 0.8480 0.8900 14,000 +0.03(+3.21%)
Mar 28, 2019 0.8000 0.8751 0.8000 0.8623 30,122 +0.04(+4.61%)
Mar 27, 2019 0.8041 0.8243 0.7923 0.8243 9,029 +0.00(+0.52%)
Mar 26, 2019 0.8190 0.8200 0.6863 0.8200 51,597 +0.01(+1.23%)
Mar 25, 2019 0.8300 0.8355 0.8000 0.8100 37,427 -0.03(-3.50%)
Mar 22, 2019 0.8700 0.8818 0.8110 0.8394 17,300 -0.03(-3.52%)
Mar 21, 2019 0.8801 0.8801 0.8700 0.8700 2,824 -0.04(-4.40%)
Mar 20, 2019 0.8800 0.9100 0.8643 0.9100 7,392 +0.02(+2.52%)
Mar 19, 2019 0.8827 0.9000 0.8800 0.8876 6,952 -0.02(-2.46%)
Mar 18, 2019 0.8800 0.9100 0.8800 0.9100 6,526 +0.03(+3.06%)
Mar 15, 2019 0.8830 0.8907 0.8830 0.8830 9,500 -0.01(-0.79%)
Mar 14, 2019 0.9100 0.9100 0.8822 0.8900 9,332 -0.02(-1.72%)
Mar 13, 2019 0.9100 0.9311 0.8822 0.9056 11,877 +0.03(+2.91%)
Mar 12, 2019 0.8961 0.8961 0.8700 0.8800 3,623 +0.01(+1.15%)
Mar 11, 2019 0.8448 0.8991 0.8448 0.8700 10,892 +0.02(+1.79%)
Mar 08, 2019 0.8600 0.8899 0.8300 0.8547 33,600 -0.03(-2.87%)
Mar 07, 2019 0.8900 0.9080 0.8700 0.8800 20,047 -0.03(-3.50%)
Mar 06, 2019 0.9476 0.9476 0.9010 0.9119 63,762 -0.01(-0.88%)
Mar 05, 2019 0.8900 0.9767 0.8900 0.9200 337,261 +0.03(+3.37%)
Mar 04, 2019 0.8900 0.8944 0.8900 0.8900 4,547 +0.00(+0.00%)
Mar 01, 2019 0.8700 0.8900 0.8700 0.8900 31,500 -0.01(-0.95%)
Feb 28, 2019 0.8900 0.8985 0.8402 0.8985 19,855 +0.01(+0.73%)
Feb 27, 2019 0.9200 0.9200 0.8861 0.8920 31,454 -0.01(-0.95%)
Feb 26, 2019 0.8850 0.9045 0.8850 0.9006 11,118 +0.01(+1.19%)
Feb 25, 2019 0.9000 0.9199 0.8800 0.8900 100,913 -0.01(-1.11%)
Feb 22, 2019 0.9200 0.9200 0.8300 0.9000 80,500 +0.01(+1.12%)
Feb 21, 2019 0.9143 0.9143 0.8870 0.8900 59,501 +0.03(+2.95%)
Feb 20, 2019 0.8543 0.8645 0.8540 0.8645 1,230 -0.00(-0.28%)
Feb 19, 2019 0.8500 0.8680 0.8000 0.8669 59,057 +0.01(+0.80%)
Feb 15, 2019 0.8800 0.8800 0.8500 0.8600 22,000 -0.01(-1.32%)
Feb 14, 2019 0.8870 0.8999 0.8704 0.8715 12,262 -0.01(-0.97%)
Feb 13, 2019 0.8900 0.8900 0.8747 0.8800 17,197 -0.01(-1.54%)
Feb 12, 2019 0.8800 0.8938 0.8700 0.8938 22,287 +0.02(+2.07%)
Feb 11, 2019 0.8600 0.8945 0.8600 0.8757 23,290 +0.05(+5.51%)
Feb 08, 2019 0.8900 0.9200 0.8300 0.8300 23,700 -0.04(-4.60%)
Feb 07, 2019 0.8900 0.8900 0.8600 0.8700 60,640 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8925 0.8500 0.8700 20,800 +0.02(+1.99%)
Feb 05, 2019 0.8511 0.8530 0.8500 0.8530 4,116 +0.00(+0.33%)
Feb 04, 2019 0.9000 0.9000 0.8500 0.8502 3,756 -0.02(-2.28%)
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.