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 -0.070 (-2.66%)
Official Closing Price Updated: 6:30 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 29, 2004 1.347 1.347 1.333 1.347 5,400 +0.01(+0.52%)
Oct 28, 2004 1.347 1.347 1.333 1.340 6,000 -0.02(-1.53%)
Oct 27, 2004 1.403 1.403 1.361 1.361 7,200 -0.04(-2.97%)
Oct 26, 2004 1.333 1.403 1.333 1.403 80,400 +0.08(+6.43%)
Oct 25, 2004 1.318 1.318 1.318 1.318 600 -0.00(-0.31%)
Oct 22, 2004 1.318 1.322 1.306 1.322 5,400 +0.01(+1.06%)
Oct 21, 2004 1.307 1.308 1.307 1.308 13,800 +0.00(+0.21%)
Oct 20, 2004 1.306 1.306 1.306 1.306 3,000 +0.01(+0.43%)
Oct 19, 2004 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 18, 2004 1.300 1.300 1.300 1.300 10,800 +0.01(+0.64%)
Oct 15, 2004 1.308 1.308 1.292 1.292 5,400 -0.01(-1.06%)
Oct 14, 2004 1.310 1.310 1.306 1.306 2,400 -0.01(-0.47%)
Oct 13, 2004 1.319 1.319 1.306 1.312 6,600 -0.01(-1.11%)
Oct 12, 2004 1.314 1.328 1.314 1.326 18,000 +0.01(+0.42%)
Oct 11, 2004 1.321 1.321 1.321 1.321 600 +0.00(+0.00%)
Oct 08, 2004 1.321 1.321 1.321 1.321 2,400 +0.00(+0.10%)
Oct 07, 2004 1.319 1.339 1.319 1.319 10,200 +0.01(+1.06%)
Oct 06, 2004 1.307 1.318 1.306 1.306 10,200 -0.01(-0.53%)
Oct 05, 2004 1.306 1.333 1.306 1.312 13,800 +0.02(+1.61%)
Oct 04, 2004 1.278 1.306 1.278 1.292 5,400 +0.00(+0.00%)
Oct 01, 2004 1.292 1.292 1.292 1.292 0 +0.00(+0.00%)
Sep 30, 2004 1.319 1.319 1.292 1.292 4,800 -0.03(-2.11%)
Sep 29, 2004 1.292 1.319 1.292 1.319 6,000 +0.01(+1.06%)
Sep 28, 2004 1.278 1.306 1.278 1.306 9,000 +0.04(+3.30%)
Sep 27, 2004 1.264 1.264 1.264 1.264 600 +0.01(+1.11%)
Sep 24, 2004 1.233 1.250 1.233 1.250 8,400 +0.02(+1.47%)
Sep 23, 2004 1.217 1.232 1.214 1.232 25,200 +0.01(+0.77%)
Sep 22, 2004 1.222 1.222 1.222 1.222 1,200 -0.01(-0.54%)
Sep 21, 2004 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Sep 20, 2004 1.236 1.243 1.229 1.229 6,000 -0.01(-0.56%)
Sep 17, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 16, 2004 1.236 1.236 1.236 1.236 53,400 -0.03(-2.20%)
Sep 15, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 14, 2004 1.285 1.285 1.264 1.264 5,400 -0.03(-2.15%)
Sep 13, 2004 1.319 1.319 1.292 1.292 4,800 -0.02(-1.36%)
Sep 10, 2004 1.309 1.309 1.309 1.309 1,800 -0.00(-0.02%)
Sep 09, 2004 1.322 1.322 1.310 1.310 9,600 -0.02(-1.42%)
Sep 08, 2004 1.333 1.333 1.328 1.329 10,800 -0.00(-0.35%)
Sep 07, 2004 1.292 1.339 1.292 1.333 15,000 +0.04(+3.23%)
Sep 03, 2004 1.247 1.292 1.247 1.292 13,800 +0.04(+3.56%)
Sep 02, 2004 1.243 1.247 1.243 1.247 2,400 +0.01(+0.90%)
Sep 01, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 31, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 30, 2004 1.250 1.250 1.236 1.236 12,000 -0.03(-2.20%)
Aug 27, 2004 1.292 1.292 1.257 1.264 9,600 -0.01(-1.09%)
Aug 26, 2004 1.278 1.278 1.278 1.278 3,000 -0.01(-1.08%)
Aug 25, 2004 1.278 1.292 1.278 1.292 3,600 +0.01(+1.09%)
Aug 24, 2004 1.278 1.303 1.264 1.278 48,600 -0.01(-1.08%)
Aug 23, 2004 1.314 1.333 1.292 1.292 7,800 -0.02(-1.63%)
Aug 20, 2004 1.291 1.333 1.291 1.313 15,600 +0.02(+1.66%)
Aug 19, 2004 1.264 1.292 1.264 1.292 13,200 +0.03(+2.22%)
Aug 18, 2004 1.250 1.264 1.250 1.264 4,800 +0.02(+2.00%)
Aug 17, 2004 1.232 1.264 1.232 1.239 19,200 +0.01(+1.13%)
Aug 16, 2004 1.222 1.236 1.222 1.225 19,200 +0.02(+1.38%)
Aug 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Aug 12, 2004 1.186 1.208 1.186 1.208 4,800 +0.03(+2.91%)
Aug 11, 2004 1.174 1.174 1.174 1.174 8,400 +0.00(+0.05%)
Aug 10, 2004 1.174 1.174 1.174 1.174 1,200 +0.01(+0.55%)
Aug 09, 2004 1.181 1.181 1.167 1.167 46,800 -0.03(-2.28%)
Aug 06, 2004 1.194 1.194 1.194 1.194 600 +0.00(+0.00%)
Aug 05, 2004 1.194 1.194 1.194 1.194 1,200 +0.01(+1.18%)
Aug 04, 2004 1.186 1.194 1.181 1.181 18,600 +0.00(+0.28%)
Aug 03, 2004 1.181 1.181 1.177 1.177 3,000 -0.01(-0.87%)
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.