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 (%)
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%)
Jun 01, 2018 1.350 1.350 1.330 1.334 11,156 -0.03(-1.90%)
May 31, 2018 1.400 1.420 1.350 1.360 18,238 -0.03(-2.16%)
May 30, 2018 1.290 1.390 1.290 1.390 39,297 +0.09(+6.92%)
May 29, 2018 1.300 1.300 1.275 1.300 4,752 +0.00(+0.00%)
May 25, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
May 24, 2018 1.270 1.300 1.250 1.280 60,855 +0.01(+0.75%)
May 23, 2018 1.280 1.284 1.260 1.270 7,532 -0.02(-1.51%)
May 22, 2018 1.270 1.290 1.270 1.290 13,869 +0.02(+1.57%)
May 21, 2018 1.264 1.270 1.261 1.270 8,805 +0.01(+0.51%)
May 18, 2018 1.260 1.270 1.250 1.264 3,296 +0.00(+0.28%)
May 17, 2018 1.260 1.280 1.260 1.260 26,673 -0.02(-1.56%)
May 16, 2018 1.260 1.280 1.250 1.280 30,596 +0.04(+3.23%)
May 15, 2018 1.244 1.250 1.230 1.240 12,267 -0.00(-0.01%)
May 14, 2018 1.250 1.250 1.240 1.240 8,810 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.240 1.240 17,481 -0.02(-1.58%)
May 10, 2018 1.257 1.260 1.240 1.260 3,265 -0.01(-0.80%)
May 09, 2018 1.250 1.270 1.250 1.270 1,548 +0.00(+0.00%)
May 08, 2018 1.260 1.270 1.240 1.270 12,798 +0.02(+1.60%)
May 07, 2018 1.260 1.260 1.206 1.250 10,990 +0.02(+1.63%)
May 04, 2018 1.240 1.260 1.220 1.230 38,925 -0.02(-1.60%)
May 03, 2018 1.221 1.250 1.221 1.250 17,728 +0.00(+0.00%)
May 02, 2018 1.250 1.270 1.240 1.250 20,606 +0.01(+0.81%)
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.