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 (%)
Apr 30, 2014 2.580 2.680 2.510 2.600 41,913 +0.00(+0.00%)
Apr 29, 2014 2.557 2.800 2.500 2.600 128,713 +0.09(+3.59%)
Apr 28, 2014 2.650 2.730 2.500 2.510 151,719 -0.14(-5.28%)
Apr 25, 2014 2.760 2.760 2.610 2.650 116,282 -0.15(-5.36%)
Apr 24, 2014 2.960 2.960 2.720 2.800 89,876 -0.09(-3.11%)
Apr 23, 2014 2.930 2.930 2.870 2.890 27,268 -0.03(-1.03%)
Apr 22, 2014 2.930 2.930 2.850 2.920 64,010 +0.06(+2.10%)
Apr 21, 2014 2.900 2.900 2.830 2.860 32,610 -0.01(-0.35%)
Apr 17, 2014 2.740 2.870 2.870 2.870 70,300 +0.06(+2.14%)
Apr 16, 2014 2.690 2.840 2.670 2.810 74,559 +0.13(+4.85%)
Apr 15, 2014 2.720 2.729 2.600 2.680 113,044 +0.01(+0.37%)
Apr 14, 2014 2.710 2.760 2.600 2.670 83,353 -0.02(-0.74%)
Apr 11, 2014 2.820 2.830 2.645 2.690 108,308 -0.16(-5.61%)
Apr 10, 2014 2.990 2.990 2.820 2.850 59,538 -0.08(-2.73%)
Apr 09, 2014 2.830 2.950 2.750 2.930 190,992 +0.10(+3.53%)
Apr 08, 2014 2.651 2.889 2.650 2.830 145,671 +0.15(+5.60%)
Apr 07, 2014 2.920 3.000 2.620 2.680 434,788 -0.29(-9.76%)
Apr 04, 2014 3.310 3.410 2.950 2.970 354,038 -0.23(-7.19%)
Apr 03, 2014 3.360 3.540 3.200 3.200 290,191 -0.17(-5.04%)
Apr 02, 2014 3.390 3.430 3.140 3.370 192,985 -0.02(-0.59%)
Apr 01, 2014 3.290 3.490 3.290 3.390 248,483 +0.08(+2.42%)
Mar 31, 2014 3.170 3.426 3.150 3.310 320,653 +0.15(+4.75%)
Mar 28, 2014 3.110 3.200 3.110 3.160 126,215 +0.06(+1.94%)
Mar 27, 2014 3.040 3.130 2.950 3.100 141,982 +0.06(+1.97%)
Mar 26, 2014 3.270 3.280 3.010 3.040 250,097 -0.21(-6.46%)
Mar 25, 2014 3.360 3.500 3.120 3.250 302,306 -0.10(-2.99%)
Mar 24, 2014 3.600 3.640 3.280 3.350 314,153 -0.22(-6.16%)
Mar 21, 2014 3.130 3.570 3.100 3.570 866,977 +0.45(+14.42%)
Mar 20, 2014 3.110 3.170 3.070 3.120 66,614 -0.05(-1.58%)
Mar 19, 2014 3.160 3.325 3.021 3.170 240,910 -0.03(-0.94%)
Mar 18, 2014 3.040 3.246 3.000 3.200 240,634 +0.11(+3.56%)
Mar 17, 2014 2.820 3.150 2.810 3.090 393,195 +0.26(+9.19%)
Mar 14, 2014 2.960 3.000 2.810 2.830 208,812 -0.13(-4.39%)
Mar 13, 2014 3.090 3.180 2.930 2.960 431,583 -0.01(-0.35%)
Mar 12, 2014 2.920 3.050 2.920 2.970 232,839 +0.05(+1.73%)
Mar 11, 2014 3.240 3.480 2.900 2.920 725,257 -0.40(-12.05%)
Mar 10, 2014 3.460 3.500 3.210 3.320 285,482 -0.05(-1.48%)
Mar 07, 2014 3.600 3.690 3.350 3.370 879,585 -0.28(-7.67%)
Mar 06, 2014 4.310 4.310 3.510 3.650 4,261,829 +0.39(+11.96%)
Mar 05, 2014 2.860 3.380 2.807 3.260 1,632,262 +0.39(+13.59%)
Mar 04, 2014 2.790 2.892 2.740 2.870 401,932 +0.14(+5.13%)
Mar 03, 2014 2.750 2.750 2.600 2.730 164,220 +0.01(+0.37%)
Feb 28, 2014 2.650 2.860 2.620 2.720 384,588 +0.09(+3.42%)
Feb 27, 2014 2.540 2.650 2.500 2.630 171,444 +0.11(+4.37%)
Feb 26, 2014 2.540 2.580 2.460 2.520 139,302 +0.01(+0.40%)
Feb 25, 2014 2.570 2.660 2.470 2.510 250,301 -0.06(-2.33%)
Feb 24, 2014 2.610 2.668 2.570 2.570 166,814 +0.02(+0.78%)
Feb 21, 2014 2.590 2.600 2.530 2.550 188,771 -0.06(-2.30%)
Feb 20, 2014 2.550 2.620 2.490 2.610 182,370 +0.12(+4.82%)
Feb 19, 2014 2.370 2.580 2.301 2.490 395,699 +0.12(+5.06%)
Feb 18, 2014 2.370 2.430 2.340 2.370 225,984 +0.00(+0.00%)
Feb 14, 2014 2.270 2.370 2.370 2.370 304,900 +0.11(+4.87%)
Feb 13, 2014 2.120 2.320 2.120 2.260 313,250 +0.14(+6.60%)
Feb 12, 2014 2.190 2.190 2.040 2.120 207,674 -0.01(-0.47%)
Feb 11, 2014 2.160 2.250 2.100 2.130 201,434 -0.03(-1.39%)
Feb 10, 2014 2.130 2.250 2.130 2.160 169,319 +0.01(+0.47%)
Feb 07, 2014 2.130 2.205 2.110 2.150 46,525 +0.01(+0.47%)
Feb 06, 2014 2.080 2.193 2.080 2.140 90,871 +0.07(+3.38%)
Feb 05, 2014 2.090 2.173 2.070 2.070 88,411 -0.09(-4.17%)
Feb 04, 2014 2.030 2.290 2.020 2.160 185,166 +0.07(+3.35%)
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.