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 (%)
Sep 28, 2012 2.301 2.350 2.300 2.350 9,145 +0.05(+2.17%)
Sep 27, 2012 2.340 2.360 2.300 2.300 5,249 +0.00(+0.00%)
Sep 26, 2012 2.300 2.350 2.260 2.300 28,248 -0.02(-0.86%)
Sep 25, 2012 2.380 2.440 2.300 2.320 42,532 -0.08(-3.33%)
Sep 24, 2012 2.460 2.490 2.330 2.400 54,424 -0.07(-2.83%)
Sep 21, 2012 2.460 2.480 2.280 2.470 81,773 -0.01(-0.40%)
Sep 20, 2012 2.390 2.500 2.370 2.480 97,051 +0.09(+3.77%)
Sep 19, 2012 2.320 2.390 2.292 2.390 27,556 +0.10(+4.37%)
Sep 18, 2012 2.260 2.330 2.260 2.290 48,588 +0.06(+2.69%)
Sep 17, 2012 2.290 2.310 2.230 2.230 14,880 -0.06(-2.62%)
Sep 14, 2012 2.280 2.400 2.200 2.290 62,907 +0.05(+2.23%)
Sep 13, 2012 2.220 2.260 2.180 2.240 36,182 +0.06(+2.75%)
Sep 12, 2012 2.220 2.230 2.180 2.180 27,995 -0.04(-1.80%)
Sep 11, 2012 2.200 2.250 2.190 2.220 40,216 +0.02(+0.91%)
Sep 10, 2012 2.160 2.210 2.160 2.200 28,170 +0.03(+1.38%)
Sep 07, 2012 2.220 2.360 2.110 2.170 78,167 -0.01(-0.46%)
Sep 06, 2012 2.180 2.320 2.160 2.180 29,864 +0.00(+0.00%)
Sep 05, 2012 2.230 2.250 2.150 2.180 25,412 -0.07(-3.11%)
Sep 04, 2012 2.284 2.284 2.110 2.250 48,573 -0.07(-3.02%)
Aug 31, 2012 2.480 2.480 2.220 2.320 62,237 -0.16(-6.45%)
Aug 30, 2012 2.450 2.580 2.410 2.480 199,763 +0.12(+5.08%)
Aug 29, 2012 2.100 2.370 2.080 2.360 211,285 +0.26(+12.38%)
Aug 27, 2012 2.070 2.120 2.070 2.100 12,469 +0.00(+0.00%)
Aug 24, 2012 2.050 2.120 2.050 2.100 29,670 +0.02(+0.96%)
Aug 23, 2012 2.080 2.100 2.060 2.080 17,755 +0.00(+0.00%)
Aug 22, 2012 2.060 2.120 2.060 2.080 9,337 +0.02(+0.97%)
Aug 21, 2012 2.100 2.140 2.050 2.060 30,057 -0.06(-2.83%)
Aug 20, 2012 2.060 2.160 2.060 2.120 31,073 +0.02(+0.90%)
Aug 17, 2012 2.120 2.150 2.100 2.101 46,866 -0.02(-0.90%)
Aug 16, 2012 2.100 2.120 2.040 2.120 41,015 +0.03(+1.44%)
Aug 15, 2012 2.080 2.100 2.020 2.090 35,037 +0.02(+0.97%)
Aug 14, 2012 2.160 2.160 2.050 2.070 31,947 -0.02(-0.96%)
Aug 13, 2012 2.080 2.120 2.080 2.090 36,167 +0.01(+0.48%)
Aug 10, 2012 2.140 2.140 2.020 2.080 23,864 +0.00(+0.00%)
Aug 09, 2012 2.038 2.120 2.020 2.080 67,063 +0.04(+1.96%)
Aug 08, 2012 2.070 2.072 2.000 2.040 65,629 -0.04(-1.92%)
Aug 07, 2012 2.100 2.220 2.040 2.080 169,437 +0.06(+2.97%)
Aug 06, 2012 1.930 2.060 1.910 2.020 118,219 +0.17(+9.19%)
Aug 03, 2012 1.820 1.880 1.800 1.850 30,088 +0.03(+1.65%)
Aug 02, 2012 1.880 1.880 1.700 1.820 104,993 -0.05(-2.67%)
Aug 01, 2012 1.830 1.870 1.810 1.870 29,513 +0.03(+1.63%)
Jul 31, 2012 1.870 1.870 1.790 1.840 79,157 -0.01(-0.54%)
Jul 30, 2012 1.810 1.860 1.760 1.850 50,524 +0.04(+2.21%)
Jul 27, 2012 1.750 1.810 1.750 1.810 42,571 +0.06(+3.43%)
Jul 26, 2012 1.740 1.820 1.700 1.750 64,942 +0.02(+1.16%)
Jul 25, 2012 1.780 1.780 1.720 1.730 50,887 -0.04(-2.26%)
Jul 24, 2012 1.970 1.970 1.690 1.770 188,665 -0.20(-10.15%)
Jul 23, 2012 2.000 2.030 1.950 1.970 93,427 -0.04(-1.99%)
Jul 20, 2012 2.000 2.050 1.960 2.010 32,148 +0.00(+0.00%)
Jul 19, 2012 2.090 2.090 1.990 2.010 91,680 -0.05(-2.43%)
Jul 18, 2012 2.050 2.110 2.020 2.060 54,037 -0.03(-1.44%)
Jul 17, 2012 2.170 2.170 2.080 2.090 41,989 -0.05(-2.34%)
Jul 16, 2012 2.160 2.160 2.050 2.140 22,914 -0.01(-0.47%)
Jul 13, 2012 2.110 2.150 2.110 2.150 37,463 +0.04(+1.90%)
Jul 12, 2012 2.150 2.180 2.030 2.110 14,602 -0.08(-3.65%)
Jul 11, 2012 2.120 2.190 2.085 2.190 46,055 +0.09(+4.29%)
Jul 10, 2012 2.140 2.200 2.060 2.100 69,368 -0.04(-1.87%)
Jul 09, 2012 2.200 2.200 2.090 2.140 34,530 -0.03(-1.38%)
Jul 06, 2012 2.110 2.220 2.100 2.170 60,415 +0.01(+0.46%)
Jul 05, 2012 2.210 2.260 2.120 2.160 53,656 -0.05(-2.26%)
Jul 03, 2012 2.200 2.250 2.200 2.210 65,339 +0.01(+0.45%)
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.