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 29, 2014 2.310 2.330 2.330 2.330 65,600 +0.03(+1.30%)
Aug 28, 2014 2.330 2.330 2.300 2.300 63,481 -0.03(-1.29%)
Aug 27, 2014 2.250 2.340 2.250 2.330 117,073 +0.09(+4.02%)
Aug 26, 2014 2.280 2.350 2.230 2.240 228,196 -0.07(-3.03%)
Aug 25, 2014 2.410 2.510 2.220 2.310 342,224 -0.19(-7.60%)
Aug 22, 2014 2.480 2.640 2.480 2.500 847,109 -0.30(-10.71%)
Aug 21, 2014 2.870 2.970 2.800 2.800 424,643 -0.09(-3.11%)
Aug 20, 2014 3.120 3.140 2.860 2.890 310,152 -0.21(-6.77%)
Aug 19, 2014 2.990 3.210 2.990 3.100 504,413 +0.14(+4.73%)
Aug 18, 2014 2.940 3.030 2.940 2.960 124,487 +0.02(+0.68%)
Aug 15, 2014 2.960 3.040 2.900 2.940 64,447 -0.01(-0.34%)
Aug 14, 2014 2.950 3.090 2.860 2.950 88,095 +0.04(+1.37%)
Aug 13, 2014 3.050 3.120 2.910 2.910 241,108 -0.09(-3.00%)
Aug 12, 2014 2.920 3.050 2.910 3.000 280,929 +0.08(+2.74%)
Aug 11, 2014 2.850 2.940 2.820 2.920 323,237 +0.11(+3.91%)
Aug 08, 2014 2.700 2.730 2.690 2.810 125,930 +0.09(+3.31%)
Aug 07, 2014 2.700 2.730 2.671 2.720 33,105 -0.01(-0.37%)
Aug 06, 2014 2.690 2.730 2.671 2.730 21,470 +0.01(+0.37%)
Aug 05, 2014 2.732 2.790 2.665 2.720 40,206 -0.03(-1.09%)
Aug 04, 2014 2.660 2.750 2.640 2.750 48,943 +0.08(+3.00%)
Aug 01, 2014 2.690 2.730 2.640 2.670 52,372 +0.00(+0.00%)
Jul 31, 2014 2.750 2.750 2.610 2.670 98,474 -0.12(-4.30%)
Jul 30, 2014 2.830 2.840 2.750 2.790 59,320 -0.04(-1.41%)
Jul 29, 2014 2.800 2.840 2.740 2.830 80,849 +0.08(+2.91%)
Jul 28, 2014 2.800 2.810 2.730 2.750 24,176 -0.01(-0.36%)
Jul 25, 2014 2.750 2.809 2.720 2.760 23,923 -0.02(-0.72%)
Jul 24, 2014 2.820 2.830 2.750 2.780 35,605 -0.03(-1.07%)
Jul 23, 2014 2.800 2.850 2.780 2.810 131,487 +0.03(+1.08%)
Jul 22, 2014 2.720 2.780 2.710 2.780 125,587 +0.12(+4.51%)
Jul 21, 2014 2.710 2.710 2.630 2.660 21,663 -0.03(-1.12%)
Jul 18, 2014 2.610 2.720 2.600 2.690 44,112 +0.08(+3.07%)
Jul 17, 2014 2.611 2.680 2.610 2.610 25,306 -0.04(-1.51%)
Jul 16, 2014 2.680 2.730 2.610 2.650 37,244 -0.02(-0.75%)
Jul 15, 2014 2.720 2.730 2.670 2.670 16,607 -0.06(-2.19%)
Jul 14, 2014 2.660 2.730 2.660 2.730 65,189 +0.08(+3.02%)
Jul 11, 2014 2.580 2.690 2.580 2.650 38,609 +0.07(+2.71%)
Jul 10, 2014 2.610 2.640 2.570 2.580 106,526 -0.09(-3.37%)
Jul 09, 2014 2.640 2.680 2.610 2.670 105,280 -0.01(-0.37%)
Jul 08, 2014 2.780 2.810 2.640 2.680 159,660 -0.13(-4.63%)
Jul 07, 2014 2.960 2.960 2.760 2.810 57,604 -0.12(-4.10%)
Jul 03, 2014 2.880 2.930 2.930 2.930 66,800 +0.03(+1.03%)
Jul 02, 2014 2.910 3.080 2.840 2.900 603,054 +0.03(+1.05%)
Jul 01, 2014 2.780 2.940 2.751 2.870 477,634 +0.12(+4.36%)
Jun 30, 2014 2.700 2.770 2.690 2.750 67,658 +0.08(+3.15%)
Jun 27, 2014 2.660 2.670 2.630 2.666 23,489 +0.01(+0.23%)
Jun 26, 2014 2.630 2.670 2.630 2.660 7,935 +0.00(+0.00%)
Jun 25, 2014 2.620 2.680 2.620 2.660 22,460 +0.02(+0.76%)
Jun 24, 2014 2.740 2.760 2.620 2.640 55,271 -0.05(-1.86%)
Jun 23, 2014 2.690 2.760 2.680 2.690 24,097 +0.00(+0.00%)
Jun 20, 2014 2.840 2.850 2.680 2.690 53,349 -0.15(-5.28%)
Jun 19, 2014 2.820 2.840 2.720 2.840 35,604 +0.02(+0.71%)
Jun 18, 2014 2.817 2.850 2.770 2.820 186,344 +0.05(+1.81%)
Jun 17, 2014 2.680 2.820 2.670 2.770 123,968 +0.09(+3.36%)
Jun 16, 2014 2.640 2.690 2.594 2.680 29,027 +0.07(+2.68%)
Jun 13, 2014 2.625 2.640 2.600 2.610 37,126 -0.01(-0.38%)
Jun 12, 2014 2.660 2.680 2.620 2.620 50,304 -0.01(-0.38%)
Jun 11, 2014 2.530 2.740 2.530 2.630 131,340 +0.06(+2.33%)
Jun 10, 2014 2.550 2.620 2.550 2.570 27,634 -0.03(-1.15%)
Jun 06, 2014 2.590 2.650 2.590 2.600 69,774 +0.00(+0.00%)
Jun 05, 2014 2.620 2.650 2.550 2.600 101,420 +0.01(+0.39%)
Jun 04, 2014 2.620 2.630 2.550 2.590 101,692 -0.04(-1.52%)
Jun 03, 2014 2.670 2.720 2.630 2.630 60,511 -0.03(-1.13%)
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.