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, 2017 1.310 1.340 1.310 1.320 6,075 -0.00(-0.01%)
Jul 28, 2017 1.330 1.339 1.310 1.320 12,969 -0.00(-0.07%)
Jul 27, 2017 1.350 1.360 1.321 1.321 3,944 -0.01(-0.68%)
Jul 26, 2017 1.330 1.349 1.320 1.330 16,588 +0.00(+0.00%)
Jul 25, 2017 1.360 1.360 1.330 1.330 8,393 +0.00(+0.00%)
Jul 24, 2017 1.310 1.340 1.310 1.330 21,584 -0.01(-0.75%)
Jul 21, 2017 1.340 1.340 1.325 1.340 674 +0.01(+0.75%)
Jul 20, 2017 1.330 1.360 1.330 1.330 13,571 -0.01(-0.75%)
Jul 19, 2017 1.340 1.358 1.337 1.340 31,695 +0.00(+0.00%)
Jul 18, 2017 1.330 1.350 1.320 1.340 15,997 +0.01(+0.75%)
Jul 17, 2017 1.320 1.340 1.310 1.330 17,344 -0.00(-0.02%)
Jul 14, 2017 1.340 1.340 1.320 1.330 7,518 +0.02(+1.54%)
Jul 13, 2017 1.330 1.334 1.300 1.310 27,338 -0.01(-0.76%)
Jul 12, 2017 1.340 1.350 1.310 1.320 11,480 -0.01(-0.75%)
Jul 11, 2017 1.320 1.340 1.310 1.330 14,282 +0.02(+1.53%)
Jul 10, 2017 1.320 1.340 1.310 1.310 19,921 -0.01(-0.76%)
Jul 07, 2017 1.320 1.330 1.300 1.320 8,506 +0.01(+0.76%)
Jul 06, 2017 1.327 1.330 1.310 1.310 22,949 -0.03(-2.24%)
Jul 05, 2017 1.340 1.350 1.310 1.340 47,224 -0.00(-0.01%)
Jul 03, 2017 1.350 1.369 1.340 1.340 12,405 -0.01(-0.73%)
Jun 30, 2017 1.360 1.380 1.340 1.350 23,228 -0.01(-0.74%)
Jun 29, 2017 1.350 1.360 1.340 1.360 24,833 +0.01(+0.74%)
Jun 28, 2017 1.370 1.380 1.350 1.350 21,516 -0.01(-0.74%)
Jun 27, 2017 1.380 1.380 1.360 1.360 28,113 -0.02(-1.45%)
Jun 26, 2017 1.370 1.380 1.340 1.380 33,075 +0.02(+1.19%)
Jun 23, 2017 1.350 1.370 1.330 1.364 26,918 +0.00(+0.28%)
Jun 22, 2017 1.360 1.390 1.340 1.360 115,287 +0.00(+0.00%)
Jun 21, 2017 1.340 1.360 1.320 1.360 48,863 +0.02(+1.49%)
Jun 20, 2017 1.340 1.360 1.340 1.340 16,351 -0.02(-1.47%)
Jun 19, 2017 1.330 1.360 1.320 1.360 44,843 +0.03(+2.26%)
Jun 16, 2017 1.340 1.350 1.330 1.330 66,223 -0.01(-0.75%)
Jun 15, 2017 1.340 1.375 1.331 1.340 40,035 -0.02(-1.47%)
Jun 14, 2017 1.360 1.380 1.347 1.360 27,424 +0.00(+0.00%)
Jun 13, 2017 1.350 1.380 1.330 1.360 91,137 +0.00(+0.00%)
Jun 12, 2017 1.390 1.390 1.350 1.360 43,036 -0.03(-2.16%)
Jun 09, 2017 1.350 1.390 1.350 1.390 22,061 +0.04(+2.96%)
Jun 08, 2017 1.370 1.398 1.350 1.350 65,639 -0.05(-3.54%)
Jun 07, 2017 1.350 1.410 1.350 1.400 69,839 +0.05(+3.67%)
Jun 06, 2017 1.380 1.430 1.350 1.350 101,767 -0.03(-2.17%)
Jun 05, 2017 1.330 1.410 1.300 1.380 102,404 +0.04(+2.91%)
Jun 02, 2017 1.370 1.420 1.310 1.341 148,894 -0.05(-3.53%)
Jun 01, 2017 1.350 1.420 1.300 1.390 349,018 +0.03(+2.21%)
May 31, 2017 1.590 1.600 1.310 1.360 1,550,644 -0.20(-12.82%)
May 30, 2017 1.320 1.740 1.320 1.560 4,554,296 +0.32(+26.29%)
May 26, 2017 1.211 1.247 1.209 1.235 22,597 +0.02(+1.25%)
May 25, 2017 1.230 1.240 1.211 1.220 30,996 -0.00(-0.34%)
May 24, 2017 1.161 1.260 1.150 1.224 137,452 +0.04(+3.74%)
May 23, 2017 1.170 1.200 1.150 1.180 13,624 -0.02(-1.66%)
May 22, 2017 1.200 1.200 1.170 1.200 36,159 +0.00(+0.00%)
May 19, 2017 1.180 1.204 1.160 1.200 17,727 +0.02(+1.69%)
May 18, 2017 1.170 1.190 1.160 1.180 5,168 +0.00(+0.00%)
May 17, 2017 1.210 1.210 1.150 1.180 9,721 -0.03(-2.48%)
May 16, 2017 1.150 1.220 1.150 1.210 44,548 +0.05(+4.30%)
May 15, 2017 1.160 1.180 1.150 1.160 11,001 +0.02(+1.76%)
May 12, 2017 1.160 1.160 1.120 1.140 7,343 +0.00(+0.18%)
May 11, 2017 1.170 1.175 1.138 1.138 15,264 -0.03(-2.74%)
May 10, 2017 1.180 1.190 1.160 1.170 6,273 -0.03(-2.50%)
May 09, 2017 1.210 1.210 1.160 1.200 19,718 +0.04(+3.45%)
May 08, 2017 1.210 1.210 1.150 1.160 10,493 -0.03(-2.52%)
May 05, 2017 1.170 1.190 1.163 1.190 2,723 +0.02(+1.71%)
May 04, 2017 1.170 1.180 1.170 1.170 5,617 -0.01(-0.85%)
May 03, 2017 1.190 1.210 1.180 1.180 4,297 +0.00(+0.00%)
May 02, 2017 1.210 1.210 1.180 1.180 6,629 -0.01(-0.84%)
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.