Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.560 -0.060 (-2.29%)

Streaming Delayed Price Updated: 2:16 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.3900	0.3900	0.3300	0.3798	6,564	+0.02(+5.85%)
Oct 30, 2019	0.3900	0.3900	0.3451	0.3588	64,244	-0.03(-7.43%)
Oct 29, 2019	0.4050	0.4100	0.3770	0.3876	43,350	-0.02(-5.81%)
Oct 28, 2019	0.4430	0.4430	0.4000	0.4115	18,437	-0.01(-2.56%)
Oct 25, 2019	0.4148	0.4700	0.4148	0.4223	4,300	-0.00(-0.89%)
Oct 24, 2019	0.4799	0.5100	0.4200	0.4261	23,213	+0.01(+3.57%)
Oct 23, 2019	0.4001	0.4300	0.4000	0.4114	44,112	-0.01(-2.05%)
Oct 22, 2019	0.4300	0.5100	0.4000	0.4200	162,250	+0.00(+0.45%)
Oct 21, 2019	0.4704	0.4704	0.4000	0.4181	76,315	-0.02(-4.57%)
Oct 18, 2019	0.4200	0.4620	0.4200	0.4381	99,400	+0.03(+6.85%)
Oct 17, 2019	0.5300	0.5373	0.4100	0.4100	158,330	-0.09(-18.00%)
Oct 16, 2019	0.3900	0.5200	0.3800	0.5000	119,895	+0.04(+8.67%)
Oct 15, 2019	0.4500	0.4900	0.3000	0.4601	212,434	-0.07(-12.69%)
Oct 14, 2019	0.4800	0.6850	0.4650	0.5270	849,280	+0.05(+9.79%)
Oct 11, 2019	0.4650	0.4900	0.4650	0.4800	15,000	+0.01(+3.23%)
Oct 10, 2019	0.4300	0.4700	0.4300	0.4650	9,459	-0.01(-2.11%)
Oct 09, 2019	0.5035	0.5043	0.4300	0.4750	7,159	-0.00(-0.98%)
Oct 08, 2019	0.5100	0.6000	0.4500	0.4797	103,911	-0.01(-1.09%)
Oct 07, 2019	0.5000	0.5000	0.4850	0.4850	615	-0.01(-1.78%)
Oct 04, 2019	0.5000	0.5000	0.4202	0.4938	87,400	-0.01(-1.24%)
Oct 03, 2019	0.4700	0.5200	0.4200	0.5000	53,934	+0.03(+6.38%)
Oct 02, 2019	0.4700	0.4700	0.4673	0.4700	7,283	-0.04(-8.02%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices