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, 2018 1.103 1.103 1.103 0 +0.00(+0.26%)
Aug 30, 2018 1.110 1.110 1.093 1.100 17,637 -0.01(-0.90%)
Aug 29, 2018 1.110 1.110 1.100 1.110 8,448 +0.01(+0.91%)
Aug 28, 2018 1.100 1.120 1.090 1.100 15,120 -0.01(-0.90%)
Aug 27, 2018 1.090 1.110 1.090 1.110 28,941 +0.01(+0.91%)
Aug 24, 2018 1.090 1.100 1.090 1.100 14,900 +0.00(+0.00%)
Aug 23, 2018 1.090 1.100 1.090 1.100 3,087 +0.00(+0.00%)
Aug 22, 2018 1.080 1.110 1.080 1.100 2,816 +0.01(+0.93%)
Aug 21, 2018 1.090 1.110 1.075 1.090 22,202 -0.01(-0.92%)
Aug 20, 2018 1.070 1.100 1.070 1.100 24,528 +0.02(+1.85%)
Aug 17, 2018 1.100 1.110 1.080 1.080 40,100 -0.02(-1.82%)
Aug 16, 2018 1.110 1.111 1.100 1.100 12,670 -0.02(-1.79%)
Aug 15, 2018 1.120 1.120 1.110 1.120 7,462 +0.01(+0.90%)
Aug 14, 2018 1.130 1.134 1.110 1.110 14,103 -0.02(-1.77%)
Aug 13, 2018 1.130 1.140 1.130 1.130 8,247 -0.01(-0.88%)
Aug 10, 2018 1.140 1.150 1.140 1.140 6,400 +0.00(+0.00%)
Aug 09, 2018 1.140 1.150 1.140 1.140 1,440 -0.01(-0.87%)
Aug 08, 2018 1.150 1.151 1.150 1.150 1,296 +0.00(+0.00%)
Aug 07, 2018 1.140 1.159 1.140 1.150 3,430 +0.00(+0.00%)
Aug 06, 2018 1.160 1.160 1.140 1.150 5,686 -0.01(-0.86%)
Aug 03, 2018 1.150 1.160 1.150 1.160 4,100 +0.03(+2.65%)
Aug 02, 2018 1.150 1.150 1.130 1.130 11,132 -0.03(-2.59%)
Aug 01, 2018 1.140 1.160 1.140 1.160 6,785 +0.01(+0.49%)
Jul 31, 2018 1.130 1.160 1.130 1.154 22,184 +0.00(+0.37%)
Jul 30, 2018 1.140 1.150 1.120 1.150 18,761 +0.00(+0.00%)
Jul 27, 2018 1.160 1.160 1.140 1.150 13,000 +0.00(+0.00%)
Jul 26, 2018 1.140 1.160 1.125 1.150 10,320 +0.00(+0.01%)
Jul 25, 2018 1.120 1.150 1.120 1.150 24,608 +0.03(+2.67%)
Jul 24, 2018 1.110 1.130 1.110 1.120 18,672 +0.00(+0.00%)
Jul 23, 2018 1.100 1.130 1.100 1.120 15,276 +0.02(+1.82%)
Jul 20, 2018 1.140 1.140 1.080 1.100 54,559 -0.06(-5.17%)
Jul 19, 2018 1.120 1.160 1.120 1.160 6,008 +0.03(+2.75%)
Jul 18, 2018 1.140 1.140 1.110 1.129 36,560 -0.01(-0.96%)
Jul 17, 2018 1.130 1.140 1.123 1.140 30,760 +0.01(+0.89%)
Jul 16, 2018 1.150 1.150 1.120 1.130 36,827 -0.03(-2.59%)
Jul 13, 2018 1.160 1.160 1.107 1.160 109,160 +0.01(+0.87%)
Jul 12, 2018 1.220 1.220 1.120 1.150 215,747 -0.07(-5.74%)
Jul 11, 2018 1.210 1.220 1.210 1.220 5,638 -0.02(-1.61%)
Jul 10, 2018 1.260 1.260 1.231 1.240 19,280 -0.01(-0.80%)
Jul 09, 2018 1.240 1.259 1.230 1.250 17,098 +0.03(+2.46%)
Jul 06, 2018 1.220 1.250 1.220 1.220 8,367 -0.03(-2.40%)
Jul 05, 2018 1.200 1.250 1.190 1.250 18,882 +0.05(+4.17%)
Jul 03, 2018 1.200 1.200 1.200 0 +0.04(+3.45%)
Jul 02, 2018 1.180 1.220 1.160 1.160 33,990 -0.06(-4.92%)
Jun 29, 2018 1.240 1.250 1.220 1.220 9,868 -0.02(-1.61%)
Jun 28, 2018 1.230 1.240 1.220 1.240 2,084 +0.02(+1.64%)
Jun 27, 2018 1.240 1.240 1.220 1.220 12,245 +0.00(+0.00%)
Jun 26, 2018 1.240 1.250 1.210 1.220 24,461 -0.05(-3.93%)
Jun 25, 2018 1.297 1.297 1.240 1.270 23,071 -0.03(-2.32%)
Jun 22, 2018 1.290 1.304 1.290 1.300 26,061 +0.01(+0.78%)
Jun 21, 2018 1.310 1.310 1.290 1.290 4,956 -0.02(-1.32%)
Jun 20, 2018 1.297 1.307 1.291 1.307 7,539 -0.00(-0.21%)
Jun 19, 2018 1.320 1.330 1.290 1.310 24,818 -0.01(-0.76%)
Jun 18, 2018 1.310 1.320 1.308 1.320 7,229 +0.01(+0.76%)
Jun 15, 2018 1.292 1.292 1.310 3,063 +0.02(+1.36%)
Jun 14, 2018 1.290 1.300 1.280 1.292 8,890 +0.00(+0.19%)
Jun 13, 2018 1.300 1.350 1.280 1.290 44,585 -0.03(-2.27%)
Jun 12, 2018 1.350 1.360 1.300 1.320 22,576 -0.01(-0.75%)
Jun 11, 2018 1.350 1.360 1.330 1.330 8,878 -0.00(-0.08%)
Jun 08, 2018 1.350 1.360 1.300 1.331 13,688 -0.02(-1.41%)
Jun 07, 2018 1.300 1.350 1.290 1.350 36,421 +0.07(+5.47%)
Jun 06, 2018 1.280 1.280 17,891 -0.07(-5.19%)
Jun 05, 2018 1.320 1.350 1.320 1.350 14,590 +0.03(+2.27%)
Jun 04, 2018 1.330 1.340 1.320 1.320 10,632 -0.01(-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.