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, 2011 4.430 4.440 4.250 4.320 63,606 -0.02(-0.46%)
Aug 30, 2011 4.400 4.490 4.140 4.340 90,146 -0.03(-0.69%)
Aug 29, 2011 4.360 4.580 4.230 4.370 262,242 +0.13(+3.07%)
Aug 26, 2011 4.000 4.240 3.960 4.240 64,913 +0.14(+3.41%)
Aug 25, 2011 4.150 4.200 4.070 4.100 77,654 -0.07(-1.68%)
Aug 24, 2011 4.430 4.590 4.110 4.170 158,721 -0.23(-5.23%)
Aug 23, 2011 3.950 4.890 3.860 4.400 422,741 +0.58(+15.18%)
Aug 22, 2011 4.250 4.310 3.770 3.820 130,321 -0.26(-6.37%)
Aug 19, 2011 4.090 4.300 3.880 4.080 166,630 -0.12(-2.86%)
Aug 18, 2011 4.700 4.730 4.160 4.200 298,875 -0.62(-12.86%)
Aug 17, 2011 4.800 5.000 4.565 4.820 239,957 +0.09(+1.90%)
Aug 16, 2011 4.710 4.770 4.500 4.730 110,874 -0.05(-1.05%)
Aug 15, 2011 4.750 4.800 4.600 4.780 258,252 +0.11(+2.36%)
Aug 12, 2011 4.700 5.120 4.600 4.670 423,625 +0.01(+0.21%)
Aug 11, 2011 4.960 5.160 4.280 4.660 515,579 -0.25(-5.09%)
Aug 10, 2011 4.580 5.250 4.110 4.910 514,209 +0.33(+7.21%)
Aug 09, 2011 4.200 4.650 4.065 4.580 508,591 +0.57(+14.21%)
Aug 08, 2011 4.200 4.330 4.000 4.010 455,057 -0.58(-12.64%)
Aug 05, 2011 4.320 4.700 4.170 4.590 296,899 +0.31(+7.24%)
Aug 04, 2011 4.960 5.119 4.200 4.280 451,747 -0.94(-18.01%)
Aug 03, 2011 5.630 5.690 4.800 5.220 475,773 -0.42(-7.45%)
Aug 02, 2011 5.800 6.140 5.510 5.640 275,262 -0.20(-3.42%)
Aug 01, 2011 6.890 7.040 5.750 5.840 851,281 -1.05(-15.24%)
Jul 29, 2011 7.000 7.040 6.850 6.890 443,144 -0.11(-1.57%)
Jul 28, 2011 7.120 7.120 7.000 7.000 118,450 -0.01(-0.14%)
Jul 27, 2011 7.050 7.090 6.990 7.010 279,232 -0.06(-0.85%)
Jul 26, 2011 7.000 7.170 6.968 7.070 132,175 +0.06(+0.86%)
Jul 25, 2011 7.000 7.105 6.900 7.010 244,173 -0.03(-0.43%)
Jul 22, 2011 7.045 7.060 7.000 7.040 373,016 -0.08(-1.12%)
Jul 21, 2011 7.300 7.490 7.000 7.120 368,757 -0.11(-1.52%)
Jul 20, 2011 7.360 7.390 7.000 7.230 208,000 +0.02(+0.28%)
Jul 19, 2011 7.040 7.700 7.010 7.210 849,463 +0.21(+3.00%)
Jul 18, 2011 7.030 7.250 6.750 7.000 351,239 -0.08(-1.13%)
Jul 15, 2011 7.030 7.360 6.750 7.080 833,524 +0.11(+1.58%)
Jul 14, 2011 6.670 7.090 6.380 6.970 777,663 +0.30(+4.50%)
Jul 13, 2011 7.100 7.410 6.650 6.670 650,320 -0.10(-1.48%)
Jul 12, 2011 7.250 7.270 6.350 6.770 792,777 -0.33(-4.65%)
Jul 11, 2011 7.480 7.480 7.020 7.100 496,462 -0.47(-6.21%)
Jul 08, 2011 7.310 7.590 6.530 7.570 1,193,650 -0.34(-4.30%)
Jul 07, 2011 7.240 8.220 7.034 7.910 2,246,910 +0.95(+13.65%)
Jul 06, 2011 6.000 7.300 5.750 6.960 2,299,555 +1.07(+18.17%)
Jul 05, 2011 5.310 5.940 5.250 5.890 534,917 +0.64(+12.19%)
Jul 01, 2011 5.130 5.260 4.960 5.250 225,590 +0.15(+2.94%)
Jun 30, 2011 5.370 5.480 5.060 5.100 306,950 -0.06(-1.16%)
Jun 29, 2011 5.010 5.330 4.850 5.160 461,217 +0.10(+1.98%)
Jun 28, 2011 4.740 5.330 4.600 5.060 467,009 +0.43(+9.29%)
Jun 27, 2011 4.810 4.870 4.550 4.630 198,080 -0.10(-2.11%)
Jun 24, 2011 4.600 4.910 4.510 4.730 190,716 +0.13(+2.83%)
Jun 23, 2011 4.930 4.930 4.330 4.600 335,273 -0.34(-6.88%)
Jun 22, 2011 4.930 5.149 4.740 4.940 457,193 +0.20(+4.22%)
Jun 21, 2011 4.140 4.901 4.110 4.740 567,266 +0.81(+20.70%)
Jun 20, 2011 3.900 4.000 3.900 3.927 190,228 -0.37(-8.67%)
Jun 17, 2011 4.460 4.600 4.030 4.300 236,732 -0.13(-2.93%)
Jun 16, 2011 4.370 4.800 4.250 4.430 365,430 -0.06(-1.34%)
Jun 15, 2011 4.980 4.980 4.260 4.490 465,279 -0.46(-9.29%)
Jun 14, 2011 4.020 5.390 3.500 4.950 1,198,291 +1.03(+26.28%)
Jun 13, 2011 4.430 4.600 3.830 3.920 365,648 -0.55(-12.30%)
Jun 10, 2011 4.640 4.640 4.360 4.470 238,885 -0.24(-5.10%)
Jun 09, 2011 4.990 5.000 4.510 4.710 260,664 -0.23(-4.66%)
Jun 08, 2011 5.100 5.150 4.820 4.940 194,973 -0.19(-3.70%)
Jun 07, 2011 5.940 5.940 5.000 5.130 382,740 +0.00(+0.00%)
Jun 06, 2011 5.650 5.950 5.050 5.130 312,802 -0.54(-9.52%)
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.