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, 2012 2.440 2.440 2.270 2.330 124,990 -0.09(-3.72%)
May 30, 2012 2.570 2.570 2.350 2.420 77,486 -0.13(-5.22%)
May 29, 2012 2.630 2.660 2.550 2.553 91,456 -0.09(-3.29%)
May 25, 2012 2.690 2.720 2.620 2.640 48,226 -0.08(-2.94%)
May 24, 2012 2.700 2.810 2.680 2.720 48,415 +0.01(+0.37%)
May 23, 2012 2.700 2.720 2.590 2.710 105,361 +0.02(+0.74%)
May 22, 2012 2.760 2.760 2.690 2.690 78,458 -0.03(-1.10%)
May 21, 2012 2.710 2.760 2.680 2.720 111,614 -0.01(-0.37%)
May 18, 2012 2.740 2.760 2.720 2.730 167,206 +0.01(+0.37%)
May 17, 2012 2.750 2.750 2.670 2.720 127,399 -0.06(-2.16%)
May 16, 2012 3.230 3.230 2.730 2.780 234,303 -0.05(-1.77%)
May 15, 2012 2.670 2.900 2.640 2.830 162,206 +0.13(+4.81%)
May 14, 2012 2.800 2.810 2.540 2.700 259,065 -0.10(-3.57%)
May 11, 2012 2.800 2.889 2.800 2.800 74,407 -0.02(-0.71%)
May 10, 2012 2.880 2.900 2.800 2.820 77,379 -0.04(-1.40%)
May 09, 2012 2.920 2.960 2.850 2.860 119,183 -0.10(-3.38%)
May 08, 2012 2.970 3.030 2.880 2.960 101,844 -0.01(-0.34%)
May 07, 2012 2.950 3.020 2.950 2.970 61,194 -0.04(-1.33%)
May 04, 2012 3.000 3.105 2.970 3.010 54,516 +0.01(+0.33%)
May 03, 2012 3.080 3.080 2.980 3.000 71,787 -0.08(-2.60%)
May 02, 2012 3.080 3.200 3.080 3.080 82,005 -0.02(-0.65%)
May 01, 2012 3.130 3.159 3.070 3.100 40,794 -0.04(-1.27%)
Apr 30, 2012 3.230 3.230 3.070 3.140 54,684 -0.09(-2.79%)
Apr 27, 2012 3.150 3.377 3.150 3.230 180,162 +0.08(+2.54%)
Apr 26, 2012 3.090 3.180 3.080 3.150 41,187 +0.05(+1.61%)
Apr 25, 2012 3.200 3.200 3.080 3.100 66,305 -0.02(-0.64%)
Apr 24, 2012 2.990 3.210 2.990 3.120 196,875 +0.11(+3.65%)
Apr 23, 2012 2.980 3.010 2.980 3.010 90,070 +0.00(+0.00%)
Apr 20, 2012 3.000 3.040 2.981 3.010 48,942 +0.02(+0.67%)
Apr 19, 2012 2.970 3.070 2.970 2.990 80,186 -0.01(-0.33%)
Apr 18, 2012 3.020 3.030 2.980 3.000 62,240 -0.01(-0.33%)
Apr 17, 2012 3.000 3.160 2.880 3.010 420,208 +0.00(+0.00%)
Apr 16, 2012 3.020 3.090 3.000 3.010 65,746 -0.02(-0.66%)
Apr 13, 2012 3.000 3.080 2.950 3.030 59,950 +0.00(+0.00%)
Apr 12, 2012 3.000 3.120 2.910 3.030 108,625 +0.07(+2.36%)
Apr 11, 2012 2.910 3.050 2.910 2.960 77,642 +0.05(+1.72%)
Apr 10, 2012 3.060 3.170 2.820 2.910 248,835 -0.17(-5.52%)
Apr 09, 2012 3.170 3.200 3.030 3.080 186,941 -0.13(-4.05%)
Apr 05, 2012 3.050 3.450 3.030 3.210 582,255 +0.14(+4.56%)
Apr 04, 2012 3.150 3.150 3.030 3.070 130,206 -0.11(-3.46%)
Apr 03, 2012 3.160 3.200 3.100 3.180 158,816 +0.04(+1.27%)
Apr 02, 2012 3.040 3.280 2.990 3.140 500,330 +0.12(+3.97%)
Mar 30, 2012 2.970 3.060 2.920 3.020 119,964 +0.10(+3.42%)
Mar 29, 2012 2.970 3.010 2.900 2.920 107,705 +0.01(+0.34%)
Mar 28, 2012 2.940 2.970 2.880 2.910 106,279 +0.02(+0.69%)
Mar 27, 2012 2.900 2.930 2.880 2.890 109,216 +0.03(+1.05%)
Mar 26, 2012 2.930 2.950 2.840 2.860 73,185 +0.07(+2.51%)
Mar 23, 2012 2.800 2.820 2.760 2.790 94,705 +0.02(+0.72%)
Mar 22, 2012 2.820 2.820 2.730 2.770 73,580 -0.03(-1.07%)
Mar 21, 2012 2.880 2.910 2.760 2.800 119,315 -0.08(-2.78%)
Mar 20, 2012 2.940 2.990 2.850 2.880 109,840 -0.11(-3.68%)
Mar 19, 2012 2.950 3.000 2.940 2.990 84,317 +0.06(+2.05%)
Mar 16, 2012 3.000 3.060 2.930 2.930 175,329 -0.07(-2.33%)
Mar 15, 2012 2.960 3.000 2.890 3.000 167,509 +0.08(+2.74%)
Mar 14, 2012 3.010 3.020 2.870 2.920 242,102 -0.05(-1.68%)
Mar 13, 2012 2.990 3.039 2.850 2.970 355,995 +0.03(+1.02%)
Mar 12, 2012 3.130 3.130 2.630 2.940 970,760 -0.16(-5.16%)
Mar 09, 2012 3.310 3.310 3.100 3.100 385,818 -0.17(-5.20%)
Mar 08, 2012 3.330 3.340 3.250 3.270 131,419 -0.01(-0.30%)
Mar 07, 2012 3.420 3.440 3.260 3.280 509,144 -0.06(-1.80%)
Mar 06, 2012 3.400 3.420 3.310 3.340 347,008 -0.05(-1.47%)
Mar 05, 2012 3.410 3.440 3.310 3.390 169,158 -0.01(-0.29%)
Mar 02, 2012 3.440 3.470 3.380 3.400 156,593 -0.04(-1.16%)
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.