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 (%)
Jul 31, 2012 1.870 1.870 1.790 1.840 79,157 -0.01(-0.54%)
Jul 30, 2012 1.810 1.860 1.760 1.850 50,524 +0.04(+2.21%)
Jul 27, 2012 1.750 1.810 1.750 1.810 42,571 +0.06(+3.43%)
Jul 26, 2012 1.740 1.820 1.700 1.750 64,942 +0.02(+1.16%)
Jul 25, 2012 1.780 1.780 1.720 1.730 50,887 -0.04(-2.26%)
Jul 24, 2012 1.970 1.970 1.690 1.770 188,665 -0.20(-10.15%)
Jul 23, 2012 2.000 2.030 1.950 1.970 93,427 -0.04(-1.99%)
Jul 20, 2012 2.000 2.050 1.960 2.010 32,148 +0.00(+0.00%)
Jul 19, 2012 2.090 2.090 1.990 2.010 91,680 -0.05(-2.43%)
Jul 18, 2012 2.050 2.110 2.020 2.060 54,037 -0.03(-1.44%)
Jul 17, 2012 2.170 2.170 2.080 2.090 41,989 -0.05(-2.34%)
Jul 16, 2012 2.160 2.160 2.050 2.140 22,914 -0.01(-0.47%)
Jul 13, 2012 2.110 2.150 2.110 2.150 37,463 +0.04(+1.90%)
Jul 12, 2012 2.150 2.180 2.030 2.110 14,602 -0.08(-3.65%)
Jul 11, 2012 2.120 2.190 2.085 2.190 46,055 +0.09(+4.29%)
Jul 10, 2012 2.140 2.200 2.060 2.100 69,368 -0.04(-1.87%)
Jul 09, 2012 2.200 2.200 2.090 2.140 34,530 -0.03(-1.38%)
Jul 06, 2012 2.110 2.220 2.100 2.170 60,415 +0.01(+0.46%)
Jul 05, 2012 2.210 2.260 2.120 2.160 53,656 -0.05(-2.26%)
Jul 03, 2012 2.200 2.250 2.200 2.210 65,339 +0.01(+0.45%)
Jul 02, 2012 2.120 2.220 2.110 2.200 29,325 +0.08(+3.77%)
Jun 29, 2012 2.060 2.120 2.000 2.120 52,415 +0.10(+4.95%)
Jun 28, 2012 2.055 2.090 1.950 2.020 447,337 -0.05(-2.42%)
Jun 27, 2012 2.000 2.100 2.000 2.070 55,340 +0.06(+2.99%)
Jun 26, 2012 2.000 2.030 2.000 2.010 53,766 +0.01(+0.50%)
Jun 25, 2012 2.100 2.110 1.990 2.000 126,061 -0.12(-5.66%)
Jun 22, 2012 2.140 2.210 2.120 2.120 29,207 -0.04(-1.85%)
Jun 21, 2012 2.160 2.200 2.150 2.160 33,056 -0.01(-0.46%)
Jun 20, 2012 2.220 2.220 2.170 2.170 43,567 -0.03(-1.36%)
Jun 19, 2012 2.140 2.320 2.140 2.200 115,463 +0.06(+2.80%)
Jun 18, 2012 2.250 2.300 2.140 2.140 104,855 -0.12(-5.31%)
Jun 15, 2012 2.240 2.320 2.230 2.260 78,307 -0.01(-0.44%)
Jun 14, 2012 2.220 2.320 2.190 2.270 51,009 +0.02(+0.89%)
Jun 13, 2012 2.300 2.350 2.200 2.250 133,512 -0.04(-1.75%)
Jun 12, 2012 2.220 2.300 2.171 2.290 112,806 +0.10(+4.57%)
Jun 11, 2012 2.300 2.300 2.140 2.190 40,363 -0.05(-2.23%)
Jun 08, 2012 2.260 2.330 2.150 2.240 21,157 -0.02(-0.88%)
Jun 07, 2012 2.200 2.360 2.200 2.260 80,631 +0.11(+5.12%)
Jun 06, 2012 2.080 2.190 2.070 2.150 115,721 +0.08(+4.00%)
Jun 05, 2012 2.110 2.220 2.031 2.067 86,202 -0.07(-3.39%)
Jun 04, 2012 2.180 2.240 2.120 2.140 59,866 -0.01(-0.47%)
Jun 01, 2012 2.270 2.350 2.110 2.150 132,131 -0.18(-7.73%)
May 31, 2012 2.440 2.440 2.270 2.330 124,990 -0.09(-3.72%)
May 30, 2012 2.570 2.570 2.350 2.420 77,486 -0.13(-5.22%)
May 29, 2012 2.630 2.660 2.550 2.553 91,456 -0.09(-3.29%)
May 25, 2012 2.690 2.720 2.620 2.640 48,226 -0.08(-2.94%)
May 24, 2012 2.700 2.810 2.680 2.720 48,415 +0.01(+0.37%)
May 23, 2012 2.700 2.720 2.590 2.710 105,361 +0.02(+0.74%)
May 22, 2012 2.760 2.760 2.690 2.690 78,458 -0.03(-1.10%)
May 21, 2012 2.710 2.760 2.680 2.720 111,614 -0.01(-0.37%)
May 18, 2012 2.740 2.760 2.720 2.730 167,206 +0.01(+0.37%)
May 17, 2012 2.750 2.750 2.670 2.720 127,399 -0.06(-2.16%)
May 16, 2012 3.230 3.230 2.730 2.780 234,303 -0.05(-1.77%)
May 15, 2012 2.670 2.900 2.640 2.830 162,206 +0.13(+4.81%)
May 14, 2012 2.800 2.810 2.540 2.700 259,065 -0.10(-3.57%)
May 11, 2012 2.800 2.889 2.800 2.800 74,407 -0.02(-0.71%)
May 10, 2012 2.880 2.900 2.800 2.820 77,379 -0.04(-1.40%)
May 09, 2012 2.920 2.960 2.850 2.860 119,183 -0.10(-3.38%)
May 08, 2012 2.970 3.030 2.880 2.960 101,844 -0.01(-0.34%)
May 07, 2012 2.950 3.020 2.950 2.970 61,194 -0.04(-1.33%)
May 04, 2012 3.000 3.105 2.970 3.010 54,516 +0.01(+0.33%)
May 03, 2012 3.080 3.080 2.980 3.000 71,787 -0.08(-2.60%)
May 02, 2012 3.080 3.200 3.080 3.080 82,005 -0.02(-0.65%)
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.