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

Barnwell Industries (NY: BRN )

2.570 -0.050 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2018 1.650 1.653 1.650 1.650 4,582 +0.00(+0.00%)
Oct 30, 2018 1.650 1.650 1.650 1.650 361 +0.03(+1.85%)
Oct 29, 2018 1.550 1.620 1.550 1.620 10,390 +0.03(+1.89%)
Oct 26, 2018 1.550 1.590 1.550 1.590 11,900 -0.05(-3.05%)
Oct 25, 2018 1.650 1.660 1.624 1.640 2,572 +0.04(+2.19%)
Oct 24, 2018 1.698 1.698 1.605 1.605 2,756 -0.07(-3.90%)
Oct 23, 2018 1.680 1.680 1.650 1.670 4,919 -0.04(-2.34%)
Oct 22, 2018 1.700 1.710 1.690 1.710 1,517 +0.02(+1.18%)
Oct 19, 2018 1.730 1.730 1.690 1.690 3,400 -0.04(-2.31%)
Oct 18, 2018 1.830 1.830 1.700 1.730 2,202 -0.04(-2.26%)
Oct 17, 2018 1.700 1.770 1.690 1.770 37,443 +0.07(+4.06%)
Oct 16, 2018 1.680 1.790 1.680 1.701 14,287 +0.03(+1.55%)
Oct 15, 2018 1.750 1.760 1.665 1.675 31,844 -0.07(-4.28%)
Oct 12, 2018 1.770 1.800 1.750 1.750 1,300 -0.03(-1.69%)
Oct 11, 2018 1.780 1.780 1.780 1.780 4,297 +0.00(+0.00%)
Oct 10, 2018 1.780 1.790 1.770 1.780 7,513 +0.00(+0.00%)
Oct 09, 2018 1.746 1.830 1.746 1.780 8,434 +0.01(+0.56%)
Oct 08, 2018 1.770 1.791 1.770 1.770 2,544 -0.02(-1.12%)
Oct 05, 2018 1.750 1.820 1.750 1.790 7,100 +0.01(+0.67%)
Oct 04, 2018 1.810 1.840 1.778 1.778 20,666 -0.01(-0.68%)
Oct 03, 2018 1.790 1.800 1.790 1.790 15,164 -0.01(-0.55%)
Oct 02, 2018 1.798 1.840 1.797 1.800 12,755 +0.01(+0.36%)
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.