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 )

2.870 +0.310 (+12.11%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 2016 1.610 10 +0.01(+0.63%)
Oct 28, 2016 1.610 1.610 1.600 1.600 2,800 +0.00(+0.00%)
Oct 27, 2016 1.640 1.640 1.600 1.600 3,990 -0.04(-2.38%)
Oct 26, 2016 1.639 1.639 1.639 1.639 500 +0.01(+0.55%)
Oct 25, 2016 1.650 1.650 1.630 1.630 2,345 -0.02(-1.28%)
Oct 24, 2016 1.651 1.669 1.651 1.651 1,610 +0.04(+2.55%)
Oct 21, 2016 1.610 1.615 1.610 1.610 1,099 +0.01(+0.63%)
Oct 20, 2016 1.600 1.600 1.600 1.600 3,233 -0.07(-4.05%)
Oct 18, 2016 1.670 1.670 1.670 1.668 2 -0.02(-1.33%)
Oct 17, 2016 1.600 1.700 1.600 1.690 4,228 +0.09(+5.62%)
Oct 14, 2016 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Oct 13, 2016 1.640 1.640 1.640 1.640 114 -0.05(-2.96%)
Oct 12, 2016 1.645 1.690 1.645 1.690 1,682 +0.00(+0.00%)
Oct 11, 2016 1.690 1.690 1.690 1.690 150 -0.01(-0.35%)
Oct 10, 2016 1.670 1.696 1.667 1.696 3,042 +0.03(+1.56%)
Oct 06, 2016 1.650 1.690 1.650 1.670 6 +0.05(+3.41%)
Oct 05, 2016 1.600 1.615 1.600 1.615 616 +0.01(+0.94%)
Oct 04, 2016 1.620 1.670 1.600 1.600 3,093 -0.05(-3.03%)
Oct 03, 2016 1.650 1.690 1.650 1.650 11,209 +0.00(+0.00%)
Sep 30, 2016 1.630 1.650 1.630 1.650 3,101 +0.05(+3.07%)
Sep 29, 2016 1.610 1.630 1.600 1.601 8,871 +0.00(+0.05%)
Sep 28, 2016 1.600 1.600 1.600 1.600 148 -0.00(-0.09%)
Sep 27, 2016 1.600 1.640 1.600 1.601 6,296 -0.01(-0.53%)
Sep 23, 2016 1.640 1.610 1.610 1.610 300 -0.06(-3.59%)
Sep 22, 2016 1.670 1.670 1.660 1.670 929 +0.04(+2.45%)
Sep 21, 2016 1.670 1.670 1.600 1.630 7,608 +0.08(+5.16%)
Sep 20, 2016 1.670 1.670 1.550 1.550 2,225 -0.02(-1.27%)
Sep 19, 2016 1.670 1.670 1.570 1.570 2,598 +0.02(+1.29%)
Sep 16, 2016 1.620 1.620 1.550 1.550 12,331 -0.06(-3.73%)
Sep 15, 2016 1.580 1.650 1.520 1.610 35,874 +0.06(+3.87%)
Sep 14, 2016 1.460 1.550 1.450 1.550 2,007 +0.02(+1.31%)
Sep 13, 2016 1.530 1.570 1.450 1.530 7,086 -0.05(-3.16%)
Sep 12, 2016 1.580 1.580 1.500 1.580 2,884 +0.00(+0.00%)
Sep 09, 2016 1.580 1.580 1.560 1.580 1,135 -0.03(-1.86%)
Sep 08, 2016 1.460 1.650 1.460 1.610 14,589 +0.04(+2.55%)
Sep 07, 2016 1.600 1.650 1.570 1.570 1,680 -0.03(-1.88%)
Sep 06, 2016 1.550 1.600 1.530 1.600 1,518 +0.09(+5.68%)
Sep 01, 2016 1.460 1.514 1.514 1.514 7,900 -0.03(-1.88%)
Aug 31, 2016 1.470 1.500 1.470 1.543 2,141 +0.04(+2.87%)
Aug 30, 2016 1.500 1.500 1.430 1.500 19,499 -0.09(-5.66%)
Aug 29, 2016 1.460 1.590 1.460 1.590 1,693 +0.05(+3.25%)
Aug 26, 2016 1.624 1.624 1.540 1.540 11,276 -0.03(-1.91%)
Aug 25, 2016 1.551 1.630 1.510 1.570 3,600 +0.05(+3.29%)
Aug 24, 2016 1.540 1.550 1.470 1.520 18,529 +0.05(+3.40%)
Aug 23, 2016 1.460 1.550 1.420 1.470 35,475 -0.13(-8.10%)
Aug 22, 2016 1.664 1.664 1.510 1.599 16,441 -0.01(-0.59%)
Aug 19, 2016 1.420 1.780 1.400 1.609 68,918 +0.16(+10.97%)
Aug 18, 2016 1.580 1.680 1.410 1.450 38,577 -0.03(-2.03%)
Aug 17, 2016 1.460 1.536 1.460 1.480 12,386 -0.02(-1.33%)
Aug 16, 2016 1.450 1.620 1.450 1.500 49,998 +0.05(+3.45%)
Aug 15, 2016 1.444 1.480 1.420 1.450 917 +0.03(+2.11%)
Aug 12, 2016 1.550 1.550 1.420 1.420 7,971 -0.05(-3.40%)
Aug 11, 2016 1.580 1.580 1.470 1.470 4,999 -0.18(-10.91%)
Aug 10, 2016 1.600 1.690 1.600 1.650 6,991 +0.06(+3.77%)
Aug 09, 2016 1.550 1.600 1.550 1.590 3,957 -0.01(-0.63%)
Aug 08, 2016 1.581 1.600 1.581 1.600 204 +0.03(+1.91%)
Aug 05, 2016 1.620 1.620 1.570 1.570 9,870 -0.11(-6.52%)
Aug 04, 2016 1.635 1.690 1.560 1.679 2,825 -0.01(-0.62%)
Aug 03, 2016 1.640 2.010 1.540 1.690 135,065 +0.12(+7.64%)
Aug 02, 2016 1.570 1.570 1.570 1.570 403 -0.03(-1.88%)
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.