Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2016 1.680 1.680 1.580 1.650 132,454 -0.03(-1.79%)
May 27, 2016 1.600 1.680 1.680 1.680 250,200 +0.05(+3.07%)
May 26, 2016 1.630 1.650 1.610 1.630 80,707 -0.02(-1.07%)
May 25, 2016 1.590 1.648 1.590 1.648 41,486 +0.05(+2.97%)
May 24, 2016 1.600 1.640 1.570 1.600 181,489 +0.01(+0.63%)
May 23, 2016 1.570 1.590 1.500 1.590 149,389 +0.01(+0.63%)
May 20, 2016 1.460 1.580 1.450 1.580 32,707 +0.10(+6.76%)
May 19, 2016 1.480 1.500 1.460 1.480 28,930 -0.01(-0.67%)
May 18, 2016 1.500 1.500 1.487 1.490 7,872 -0.01(-0.67%)
May 17, 2016 1.480 1.500 1.460 1.500 24,782 +0.01(+0.72%)
May 16, 2016 1.490 1.500 1.480 1.489 11,793 +0.01(+0.63%)
May 13, 2016 1.450 1.500 1.450 1.480 21,891 +0.02(+1.15%)
May 12, 2016 1.500 1.500 1.450 1.463 23,321 -0.04(-2.45%)
May 11, 2016 1.510 1.540 1.488 1.500 5,298 +0.01(+0.67%)
May 10, 2016 1.460 1.520 1.460 1.490 14,304 +0.04(+2.76%)
May 09, 2016 1.530 1.530 1.450 1.450 47,172 -0.11(-7.05%)
May 06, 2016 1.520 1.590 1.520 1.560 63,590 +0.01(+0.65%)
May 05, 2016 1.550 1.590 1.520 1.550 39,644 -0.04(-2.52%)
May 04, 2016 1.450 1.590 1.450 1.590 93,250 +0.17(+11.59%)
May 03, 2016 1.440 1.500 1.420 1.425 103,835 -0.02(-1.06%)
May 02, 2016 1.450 1.470 1.440 1.440 30,633 +0.00(+0.00%)
Apr 29, 2016 1.420 1.470 1.420 1.440 10,541 -0.07(-4.74%)
Apr 28, 2016 1.460 1.540 1.450 1.512 97,521 +0.05(+3.19%)
Apr 27, 2016 1.471 1.490 1.450 1.465 18,874 -0.04(-2.35%)
Apr 26, 2016 1.540 1.540 1.500 1.500 17,522 -0.04(-2.60%)
Apr 25, 2016 1.510 1.550 1.460 1.540 12,151 +0.03(+1.99%)
Apr 22, 2016 1.470 1.550 1.470 1.510 38,972 +0.05(+3.42%)
Apr 21, 2016 1.520 1.520 1.460 1.460 12,601 -0.04(-2.67%)
Apr 20, 2016 1.530 1.550 1.500 1.500 41,284 -0.02(-1.31%)
Apr 19, 2016 1.550 1.550 1.520 1.520 18,601 -0.03(-1.94%)
Apr 18, 2016 1.570 1.570 1.530 1.550 88,085 -0.03(-1.90%)
Apr 15, 2016 1.600 1.610 1.560 1.580 26,690 +0.00(+0.00%)
Apr 14, 2016 1.650 1.650 1.580 1.580 42,014 -0.09(-5.39%)
Apr 13, 2016 1.600 1.730 1.547 1.670 271,837 +0.05(+3.29%)
Apr 12, 2016 1.583 1.663 1.510 1.617 58,142 +0.01(+0.60%)
Apr 11, 2016 1.660 1.700 1.607 1.607 43,099 -0.00(-0.17%)
Apr 08, 2016 1.540 1.700 1.500 1.610 176,067 +0.11(+7.33%)
Apr 07, 2016 1.520 1.560 1.490 1.500 7,877 -0.04(-2.60%)
Apr 06, 2016 1.450 1.550 1.411 1.540 64,939 +0.05(+3.36%)
Apr 05, 2016 1.400 1.550 1.400 1.490 58,586 +0.01(+0.68%)
Apr 04, 2016 1.370 1.500 1.370 1.480 57,217 +0.06(+4.23%)
Apr 01, 2016 1.410 1.440 1.330 1.420 46,895 +0.02(+1.43%)
Mar 31, 2016 1.450 1.450 1.380 1.400 26,388 -0.01(-0.71%)
Mar 30, 2016 1.450 1.500 1.410 1.410 21,686 +0.02(+1.44%)
Mar 29, 2016 1.490 1.490 1.380 1.390 42,980 -0.06(-4.14%)
Mar 28, 2016 1.480 1.490 1.450 1.450 5,023 +0.00(+0.00%)
Mar 24, 2016 1.380 1.450 1.450 1.450 25,700 +0.06(+4.32%)
Mar 23, 2016 1.460 1.460 1.320 1.390 96,583 -0.07(-4.79%)
Mar 22, 2016 1.500 1.500 1.400 1.460 50,621 -0.07(-4.58%)
Mar 21, 2016 1.560 1.640 1.500 1.530 141,270 -0.04(-2.55%)
Mar 18, 2016 1.700 1.700 1.570 1.570 65,178 -0.10(-5.99%)
Mar 17, 2016 1.653 1.670 1.630 1.670 14,017 +0.04(+2.45%)
Mar 16, 2016 1.650 1.690 1.610 1.630 16,256 -0.01(-0.61%)
Mar 15, 2016 1.700 1.740 1.620 1.640 79,227 +0.02(+1.23%)
Mar 14, 2016 1.710 1.750 1.580 1.620 126,040 -0.09(-5.26%)
Mar 11, 2016 1.730 1.730 1.700 1.710 20,147 +0.01(+0.59%)
Mar 10, 2016 1.661 1.750 1.650 1.700 20,948 -0.05(-2.86%)
Mar 09, 2016 1.790 1.790 1.750 1.750 9,674 -0.01(-0.57%)
Mar 08, 2016 1.720 1.770 1.720 1.760 22,598 +0.01(+0.57%)
Mar 07, 2016 1.700 1.771 1.700 1.750 28,952 +0.08(+4.62%)
Mar 04, 2016 1.680 1.720 1.650 1.673 38,245 -0.04(-2.18%)
Mar 03, 2016 1.680 1.740 1.670 1.710 23,759 +0.05(+3.01%)
Mar 02, 2016 1.730 1.750 1.650 1.660 57,875 -0.06(-3.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.