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 29, 2016 1.590 1.610 1.560 1.560 27,084 -0.04(-2.50%)
Jul 28, 2016 1.560 1.620 1.560 1.600 25,382 +0.03(+1.91%)
Jul 27, 2016 1.550 1.640 1.550 1.570 36,342 +0.01(+0.59%)
Jul 26, 2016 1.650 1.660 1.530 1.561 84,722 -0.04(-2.45%)
Jul 25, 2016 1.700 1.750 1.600 1.600 154,115 -0.06(-3.61%)
Jul 22, 2016 1.540 1.750 1.540 1.660 225,706 +0.14(+9.20%)
Jul 21, 2016 1.570 1.570 1.490 1.520 110,635 -0.06(-3.79%)
Jul 20, 2016 1.560 1.590 1.510 1.580 36,017 +0.04(+2.60%)
Jul 19, 2016 1.530 1.550 1.500 1.540 44,602 +0.00(+0.00%)
Jul 18, 2016 1.530 1.550 1.530 1.540 3,082 +0.00(+0.00%)
Jul 15, 2016 1.520 1.560 1.520 1.540 23,377 -0.01(-0.65%)
Jul 14, 2016 1.540 1.600 1.464 1.550 233,944 +0.01(+0.65%)
Jul 13, 2016 1.580 1.580 1.530 1.540 7,832 -0.05(-3.14%)
Jul 12, 2016 1.540 1.600 1.530 1.590 3,879 +0.06(+3.92%)
Jul 11, 2016 1.560 1.620 1.530 1.530 26,109 -0.04(-2.86%)
Jul 08, 2016 1.560 1.530 1.530 1.575 18,399 +0.04(+2.94%)
Jul 07, 2016 1.620 1.620 1.520 1.530 42,189 -0.09(-5.56%)
Jul 06, 2016 1.620 1.620 1.530 1.620 16,736 +0.00(+0.28%)
Jul 05, 2016 1.580 1.620 1.580 1.615 8,671 +0.01(+0.34%)
Jul 01, 2016 1.530 1.610 1.610 1.610 27,800 +0.09(+5.92%)
Jun 30, 2016 1.510 1.570 1.500 1.520 41,380 +0.01(+0.66%)
Jun 29, 2016 1.540 1.540 1.490 1.510 7,304 -0.01(-0.66%)
Jun 28, 2016 1.480 1.540 1.480 1.520 27,223 +0.02(+1.33%)
Jun 27, 2016 1.570 1.570 1.490 1.500 18,915 -0.04(-2.60%)
Jun 24, 2016 1.540 1.600 1.536 1.540 3,135 +0.00(+0.00%)
Jun 23, 2016 1.590 1.640 1.540 1.540 38,197 -0.05(-3.15%)
Jun 22, 2016 1.620 1.640 1.560 1.590 15,528 +0.01(+0.64%)
Jun 21, 2016 1.530 1.630 1.530 1.580 6,726 +0.04(+2.60%)
Jun 20, 2016 1.510 1.550 1.510 1.540 4,774 +0.03(+1.99%)
Jun 17, 2016 1.500 1.570 1.500 1.510 10,303 +0.01(+0.67%)
Jun 16, 2016 1.510 1.560 1.480 1.500 49,047 -0.05(-3.23%)
Jun 15, 2016 1.540 1.620 1.540 1.550 3,659 +0.00(+0.00%)
Jun 14, 2016 1.570 1.630 1.520 1.550 8,709 -0.01(-0.64%)
Jun 13, 2016 1.530 1.580 1.510 1.560 4,238 +0.03(+1.96%)
Jun 10, 2016 1.610 1.610 1.530 1.530 18,405 -0.10(-6.13%)
Jun 09, 2016 1.649 1.650 1.600 1.630 27,811 -0.01(-0.61%)
Jun 08, 2016 1.730 1.730 1.630 1.640 52,862 -0.06(-3.53%)
Jun 07, 2016 1.600 1.770 1.600 1.700 112,881 +0.11(+6.91%)
Jun 06, 2016 1.600 1.630 1.590 1.590 13,110 -0.03(-1.85%)
Jun 03, 2016 1.640 1.650 1.620 1.620 12,851 -0.01(-0.91%)
Jun 02, 2016 1.650 1.660 1.600 1.635 98,080 -0.01(-0.91%)
Jun 01, 2016 1.640 1.660 1.600 1.650 87,920 +0.00(+0.00%)
May 31, 2016 1.680 1.680 1.580 1.650 132,454 -0.03(-1.79%)
May 27, 2016 1.600 1.680 1.680 1.680 250,200 +0.05(+3.07%)
May 26, 2016 1.630 1.650 1.610 1.630 80,707 -0.02(-1.07%)
May 25, 2016 1.590 1.648 1.590 1.648 41,486 +0.05(+2.97%)
May 24, 2016 1.600 1.640 1.570 1.600 181,489 +0.01(+0.63%)
May 23, 2016 1.570 1.590 1.500 1.590 149,389 +0.01(+0.63%)
May 20, 2016 1.460 1.580 1.450 1.580 32,707 +0.10(+6.76%)
May 19, 2016 1.480 1.500 1.460 1.480 28,930 -0.01(-0.67%)
May 18, 2016 1.500 1.500 1.487 1.490 7,872 -0.01(-0.67%)
May 17, 2016 1.480 1.500 1.460 1.500 24,782 +0.01(+0.72%)
May 16, 2016 1.490 1.500 1.480 1.489 11,793 +0.01(+0.63%)
May 13, 2016 1.450 1.500 1.450 1.480 21,891 +0.02(+1.15%)
May 12, 2016 1.500 1.500 1.450 1.463 23,321 -0.04(-2.45%)
May 11, 2016 1.510 1.540 1.488 1.500 5,298 +0.01(+0.67%)
May 10, 2016 1.460 1.520 1.460 1.490 14,304 +0.04(+2.76%)
May 09, 2016 1.530 1.530 1.450 1.450 47,172 -0.11(-7.05%)
May 06, 2016 1.520 1.590 1.520 1.560 63,590 +0.01(+0.65%)
May 05, 2016 1.550 1.590 1.520 1.550 39,644 -0.04(-2.52%)
May 04, 2016 1.450 1.590 1.450 1.590 93,250 +0.17(+11.59%)
May 03, 2016 1.440 1.500 1.420 1.425 103,835 -0.02(-1.06%)
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.