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, 2018 1.220 1.260 1.220 1.260 25,836 +0.05(+4.13%)
Apr 27, 2018 1.270 1.270 1.100 1.210 119,227 -0.08(-6.20%)
Apr 26, 2018 1.250 1.300 1.250 1.290 23,999 +0.05(+4.03%)
Apr 25, 2018 1.260 1.270 1.240 1.240 14,135 -0.03(-2.36%)
Apr 24, 2018 1.290 1.300 1.260 1.270 7,259 -0.02(-1.55%)
Apr 23, 2018 1.290 1.299 1.270 1.290 18,474 +0.01(+0.78%)
Apr 20, 2018 1.290 1.290 1.270 1.280 3,999 -0.01(-0.78%)
Apr 19, 2018 1.260 1.290 1.250 1.290 42,611 +0.03(+2.38%)
Apr 18, 2018 1.280 1.280 1.260 1.260 19,374 -0.02(-1.56%)
Apr 17, 2018 1.260 1.300 1.260 1.280 21,155 +0.02(+1.59%)
Apr 16, 2018 1.320 1.320 1.260 1.260 58,046 -0.07(-4.99%)
Apr 13, 2018 1.310 1.350 1.300 1.326 18,475 +0.03(+2.02%)
Apr 12, 2018 1.330 1.330 1.300 1.300 8,167 -0.03(-2.25%)
Apr 11, 2018 1.300 1.360 1.300 1.330 27,383 +0.03(+2.30%)
Apr 10, 2018 1.260 1.300 1.260 1.300 17,109 +0.04(+3.17%)
Apr 09, 2018 1.290 1.300 1.250 1.260 53,020 -0.02(-1.56%)
Apr 06, 2018 1.330 1.330 1.280 1.280 15,362 -0.04(-3.03%)
Apr 05, 2018 1.320 1.330 1.290 1.320 62,283 +0.01(+0.76%)
Apr 04, 2018 1.310 1.370 1.299 1.310 48,955 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.310 1.310 16,781 -0.02(-1.50%)
Apr 02, 2018 1.340 1.353 1.300 1.330 30,119 -0.01(-0.75%)
Mar 29, 2018 1.340 1.340 1.340 0 -0.03(-2.19%)
Mar 28, 2018 1.420 1.420 1.370 1.370 12,807 -0.03(-2.14%)
Mar 27, 2018 1.420 1.440 1.400 1.400 22,364 -0.03(-2.10%)
Mar 26, 2018 1.410 1.440 1.410 1.430 10,332 +0.01(+0.92%)
Mar 23, 2018 1.410 1.420 1.410 1.417 9,133 +0.01(+0.50%)
Mar 22, 2018 1.390 1.410 1.390 1.410 16,327 -0.00(-0.01%)
Mar 21, 2018 1.400 1.420 1.400 1.410 8,629 +0.00(+0.00%)
Mar 20, 2018 1.410 1.410 1.371 1.410 17,413 +0.02(+1.44%)
Mar 19, 2018 1.360 1.390 1.350 1.390 43,251 +0.04(+2.96%)
Mar 16, 2018 1.350 1.372 1.350 1.350 10,989 +0.01(+0.75%)
Mar 15, 2018 1.380 1.380 1.330 1.340 80,089 -0.04(-2.90%)
Mar 14, 2018 1.400 1.400 1.380 1.380 26,502 -0.01(-0.72%)
Mar 13, 2018 1.377 1.400 1.377 1.390 732 +0.00(+0.07%)
Mar 12, 2018 1.420 1.420 1.380 1.389 4,818 -0.02(-1.49%)
Mar 09, 2018 1.390 1.410 1.350 1.410 6,284 +0.03(+2.17%)
Mar 08, 2018 1.360 1.390 1.360 1.380 7,292 +0.01(+0.73%)
Mar 07, 2018 1.310 1.370 100,566 +0.02(+1.48%)
Mar 06, 2018 1.430 1.430 1.340 1.350 116,635 -0.08(-5.59%)
Mar 05, 2018 1.430 1.440 1.370 1.430 66,960 +0.00(+0.00%)
Mar 02, 2018 1.440 1.440 1.420 1.430 17,147 -0.01(-0.69%)
Mar 01, 2018 1.427 1.450 1.420 1.440 5,711 -0.02(-1.37%)
Feb 28, 2018 1.480 1.480 1.410 1.460 6,180 -0.01(-0.61%)
Feb 27, 2018 1.400 1.470 1.400 1.469 23,921 +0.06(+4.18%)
Feb 26, 2018 1.410 1.430 1.410 1.410 16,786 +0.00(+0.00%)
Feb 23, 2018 1.420 1.420 1.390 1.410 8,345 +0.00(+0.00%)
Feb 22, 2018 1.400 1.410 1.400 1.410 15,997 +0.01(+0.71%)
Feb 21, 2018 1.400 1.400 1.381 1.400 10,016 +0.00(+0.00%)
Feb 20, 2018 1.410 1.410 1.383 1.400 19,345 -0.03(-2.10%)
Feb 16, 2018 1.430 1.430 1.430 0 +0.03(+2.15%)
Feb 15, 2018 1.410 1.410 1.395 1.400 6,001 -0.01(-0.72%)
Feb 14, 2018 1.390 1.420 1.379 1.410 2,254 +0.01(+0.71%)
Feb 13, 2018 1.330 1.410 1.330 1.400 10,636 +0.03(+2.56%)
Feb 12, 2018 1.320 1.390 1.300 1.365 14,689 -0.01(-0.36%)
Feb 09, 2018 1.380 1.400 1.360 1.370 17,535 -0.01(-0.72%)
Feb 08, 2018 1.370 1.410 1.360 1.380 9,419 +0.00(+0.00%)
Feb 07, 2018 1.380 1.450 1.360 1.380 14,170 -0.02(-1.36%)
Feb 06, 2018 1.350 1.399 1.313 1.399 66,287 +0.10(+7.62%)
Feb 05, 2018 1.410 1.448 1.290 1.300 218,376 -0.14(-9.72%)
Feb 02, 2018 1.470 1.480 1.420 1.440 92,678 -0.05(-3.36%)
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.