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 )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 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%)
Oct 01, 2019 0.5011 0.5220 0.4600 0.5110 10,282 -0.01(-2.13%)
Sep 30, 2019 0.5301 0.5302 0.5221 0.5221 2,503 -0.03(-5.07%)
Sep 27, 2019 0.5215 0.5800 0.4584 0.5500 17,200 -0.04(-6.35%)
Sep 26, 2019 0.5520 0.5873 0.5520 0.5873 3,673 +0.04(+6.57%)
Sep 25, 2019 0.5500 0.5900 0.5500 0.5511 5,136 -0.03(-4.64%)
Sep 24, 2019 0.5848 0.5848 0.5500 0.5779 4,838 +0.03(+4.94%)
Sep 23, 2019 0.5691 0.5873 0.5501 0.5507 23,938 -0.04(-6.23%)
Sep 20, 2019 0.5640 0.5873 0.5500 0.5873 39,900 -0.00(-0.68%)
Sep 19, 2019 0.5820 0.6000 0.5576 0.5913 26,424 -0.02(-3.40%)
Sep 18, 2019 0.6400 0.6499 0.5801 0.6121 59,958 -0.03(-4.36%)
Sep 17, 2019 0.7600 0.7784 0.5525 0.6400 56,528 -0.17(-20.99%)
Sep 16, 2019 0.7610 0.8575 0.7245 0.8100 195,206 +0.12(+17.39%)
Sep 13, 2019 0.7323 0.7323 0.6601 0.6900 31,200 +0.04(+6.14%)
Sep 12, 2019 0.7000 0.7000 0.6501 0.6501 2,232 -0.03(-3.82%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6759 29,007 -0.03(-3.79%)
Sep 10, 2019 0.6740 0.7025 0.6600 0.7025 12,577 +0.04(+6.01%)
Sep 09, 2019 0.6600 0.7000 0.6600 0.6627 4,033 -0.04(-5.33%)
Sep 06, 2019 0.6835 0.7100 0.6834 0.7000 6,300 +0.00(+0.00%)
Sep 05, 2019 0.7011 0.7011 0.6800 0.7000 2,504 +0.00(+0.01%)
Sep 04, 2019 0.7000 0.7000 0.6964 0.6999 4,406 +0.00(+0.71%)
Sep 03, 2019 0.7480 0.7500 0.6928 0.6950 5,891 -0.04(-4.79%)
Aug 30, 2019 0.8200 0.8200 0.7260 0.7300 16,600 -0.05(-6.91%)
Aug 29, 2019 0.7691 0.8121 0.7560 0.7842 6,263 +0.03(+3.73%)
Aug 28, 2019 0.7560 0.7938 0.7560 0.7560 773 +0.00(+0.00%)
Aug 27, 2019 0.8026 0.8026 0.7560 0.7560 5,915 -0.01(-1.82%)
Aug 26, 2019 0.7610 0.7844 0.7610 0.7700 1,120 +0.01(+1.46%)
Aug 23, 2019 0.8066 0.8066 0.7554 0.7589 5,100 -0.06(-7.51%)
Aug 22, 2019 0.8300 0.8300 0.7301 0.8205 30,982 -0.01(-1.14%)
Aug 21, 2019 0.8300 0.8300 0.8300 0.8300 260 -0.10(-10.29%)
Aug 20, 2019 0.9146 0.9252 0.9100 0.9252 1,364 +0.02(+1.67%)
Aug 19, 2019 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 16, 2019 0.9400 0.9400 0.9100 0.9100 4,100 -0.01(-1.09%)
Aug 15, 2019 0.9120 0.9400 0.9120 0.9200 6,849 -0.02(-2.17%)
Aug 14, 2019 0.9404 0.9404 0.9404 0.9404 14 +0.00(+0.00%)
Aug 13, 2019 0.9200 0.9404 0.9148 0.9404 14,562 -0.05(-5.01%)
Aug 12, 2019 0.9400 0.9900 0.9400 0.9900 8,779 +0.06(+6.45%)
Aug 09, 2019 0.9300 0.9347 0.9300 0.9300 6,800 +0.01(+1.09%)
Aug 08, 2019 0.9200 0.9836 0.9200 0.9200 1,992 +0.01(+1.09%)
Aug 07, 2019 1.014 1.020 0.9100 0.9101 28,833 -0.11(-10.77%)
Aug 06, 2019 1.020 1.020 1.020 1.020 410 -0.01(-0.97%)
Aug 05, 2019 1.000 1.050 0.9821 1.030 7,540 +0.03(+3.00%)
Aug 02, 2019 1.050 1.050 1.000 1.000 2,200 -0.02(-1.96%)
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.