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 (%)
Aug 31, 2010 8.440 8.500 7.980 8.120 263 +0.03(+0.37%)
Aug 30, 2010 8.400 8.605 8.050 8.090 256,102 -0.20(-2.41%)
Aug 27, 2010 8.290 8.300 7.650 8.290 303,587 +0.44(+5.61%)
Aug 26, 2010 8.120 8.350 7.800 7.850 310,674 -0.29(-3.56%)
Aug 25, 2010 8.120 8.450 7.670 8.140 675 -0.23(-2.75%)
Aug 24, 2010 8.350 8.720 8.110 8.370 2,125 -0.30(-3.46%)
Aug 23, 2010 9.320 9.430 8.200 8.670 770,525 -0.57(-6.17%)
Aug 20, 2010 9.310 9.600 8.920 9.240 732,007 +0.11(+1.20%)
Aug 19, 2010 9.410 9.940 8.870 9.130 2,035 -0.25(-2.67%)
Aug 18, 2010 8.500 9.550 8.330 9.380 2,018 +0.98(+11.67%)
Aug 17, 2010 8.300 9.000 8.100 8.400 1,228 +0.11(+1.33%)
Aug 16, 2010 8.600 8.750 8.030 8.290 481,710 -0.25(-2.93%)
Aug 13, 2010 8.540 8.800 7.950 8.540 912,110 +0.61(+7.69%)
Aug 12, 2010 7.000 8.140 7.000 7.930 806,389 +0.81(+11.38%)
Aug 11, 2010 7.460 7.480 7.000 7.120 223,225 -0.36(-4.81%)
Aug 10, 2010 7.400 7.480 7.140 7.480 369 +0.22(+3.03%)
Aug 09, 2010 6.960 7.500 6.650 7.260 471,723 +0.40(+5.83%)
Aug 06, 2010 6.860 7.100 6.800 6.860 142,020 -0.19(-2.70%)
Aug 05, 2010 7.200 7.600 6.900 7.050 425,856 +0.06(+0.84%)
Aug 04, 2010 7.050 7.070 6.880 6.991 1,686 +0.01(+0.16%)
Aug 03, 2010 6.600 7.000 6.530 6.980 278 +0.46(+7.06%)
Aug 02, 2010 6.290 6.600 6.230 6.520 240,450 +0.33(+5.33%)
Jul 30, 2010 6.190 6.250 5.910 6.190 87,095 +0.22(+3.69%)
Jul 29, 2010 5.800 6.050 5.720 5.970 360 +0.25(+4.37%)
Jul 28, 2010 5.880 5.900 5.670 5.720 43,825 -0.11(-1.89%)
Jul 27, 2010 5.950 5.950 5.730 5.830 2,200 -0.03(-0.51%)
Jul 26, 2010 5.480 6.000 4.800 5.860 259,719 +0.36(+6.55%)
Jul 23, 2010 5.470 5.510 5.330 5.500 66,938 -0.03(-0.54%)
Jul 22, 2010 5.450 5.690 5.400 5.530 319 +0.32(+6.14%)
Jul 21, 2010 5.390 5.500 4.940 5.210 57,994 -0.09(-1.70%)
Jul 20, 2010 4.960 5.300 4.960 5.300 2,050 +0.30(+6.00%)
Jul 19, 2010 4.980 5.000 4.960 5.000 43,910 +0.07(+1.42%)
Jul 16, 2010 4.930 5.420 4.770 4.930 177,268 -0.36(-6.81%)
Jul 15, 2010 5.390 5.390 5.240 5.290 45,230 -0.11(-2.04%)
Jul 14, 2010 5.500 5.500 5.250 5.400 200 -0.10(-1.82%)
Jul 13, 2010 5.630 5.770 5.460 5.500 108,610 -0.05(-0.90%)
Jul 12, 2010 5.560 5.600 5.390 5.550 49,500 -0.10(-1.77%)
Jul 09, 2010 5.650 5.700 5.250 5.650 101,575 +0.08(+1.44%)
Jul 08, 2010 5.700 5.700 5.500 5.570 240 +0.00(+0.00%)
Jul 07, 2010 5.500 5.980 5.310 5.570 86,211 +0.26(+4.90%)
Jul 06, 2010 5.710 5.710 5.290 5.310 100 -0.27(-4.84%)
Jul 02, 2010 5.580 5.760 5.450 5.580 56,380 -0.16(-2.79%)
Jul 01, 2010 5.750 5.900 5.620 5.740 47,662 -0.11(-1.88%)
Jun 30, 2010 6.000 6.011 5.770 5.850 70,627 -0.15(-2.50%)
Jun 29, 2010 6.510 6.510 5.850 6.000 106 -0.23(-3.69%)
Jun 25, 2010 6.230 6.430 6.210 6.230 16,100 -0.02(-0.32%)
Jun 24, 2010 6.450 6.600 6.100 6.250 35,234 -0.06(-0.95%)
Jun 23, 2010 6.450 6.500 6.200 6.310 45,800 +0.01(+0.16%)
Jun 22, 2010 6.470 6.470 6.250 6.300 314 -0.06(-0.94%)
Jun 21, 2010 6.350 6.790 6.210 6.360 122,794 +0.16(+2.58%)
Jun 18, 2010 6.200 6.440 6.020 6.200 124,617 +0.12(+2.01%)
Jun 17, 2010 6.200 6.260 6.040 6.078 150,008 -0.12(-1.97%)
Jun 16, 2010 6.890 6.890 6.080 6.200 322,956 -0.35(-5.34%)
Jun 15, 2010 6.690 7.000 6.500 6.550 3,624 +0.03(+0.46%)
Jun 14, 2010 7.010 7.080 6.410 6.520 625,570 -0.48(-6.86%)
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.