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: 4:10 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 30, 2020 0.8900 0.9300 0.8500 0.8658 67,900 -0.06(-6.16%)
Oct 29, 2020 0.9000 0.9498 0.8600 0.9226 222,353 +0.01(+1.05%)
Oct 28, 2020 0.9300 0.9500 0.8600 0.9130 89,764 -0.05(-4.90%)
Oct 27, 2020 0.8966 0.9921 0.8500 0.9600 208,179 +0.06(+6.67%)
Oct 26, 2020 0.9200 0.9388 0.8453 0.9000 174,586 -0.05(-5.06%)
Oct 23, 2020 0.9800 0.9801 0.9200 0.9480 111,100 -0.04(-4.24%)
Oct 22, 2020 1.050 1.050 0.9200 0.9900 275,186 -0.04(-3.88%)
Oct 21, 2020 1.010 1.340 0.9500 1.030 3,352,164 +0.09(+9.57%)
Oct 20, 2020 0.9863 0.9863 0.8900 0.9400 134,543 -0.01(-0.95%)
Oct 19, 2020 0.9156 1.000 0.9156 0.9490 175,358 +0.03(+3.67%)
Oct 16, 2020 0.9100 0.9300 0.8900 0.9154 75,300 -0.01(-1.57%)
Oct 15, 2020 0.9600 0.9600 0.8900 0.9300 117,486 -0.02(-2.11%)
Oct 14, 2020 0.9300 0.9600 0.9200 0.9500 72,837 +0.01(+1.28%)
Oct 13, 2020 0.9501 0.9829 0.9100 0.9380 525,538 +0.02(+2.51%)
Oct 12, 2020 1.050 1.060 0.8716 0.9150 389,656 -0.10(-10.29%)
Oct 09, 2020 0.9300 1.170 0.8700 1.020 1,246,500 +0.10(+10.87%)
Oct 08, 2020 0.8502 0.9990 0.8442 0.9200 655,783 +0.07(+8.21%)
Oct 07, 2020 0.8384 0.8600 0.8004 0.8502 73,701 +0.00(+0.02%)
Oct 06, 2020 0.8000 0.9000 0.7800 0.8500 175,163 +0.05(+6.25%)
Oct 05, 2020 0.7948 0.8212 0.7701 0.8000 63,914 -0.03(-3.60%)
Oct 02, 2020 0.8100 0.8307 0.7611 0.8299 126,900 -0.00(-0.12%)
Oct 01, 2020 0.7800 0.8400 0.7800 0.8309 137,260 -0.02(-2.55%)
Sep 30, 2020 0.8050 0.8900 0.7600 0.8526 797,193 -0.07(-7.98%)
Sep 29, 2020 1.000 1.640 0.8673 0.9265 12,731,605 +0.12(+14.38%)
Sep 28, 2020 0.9100 0.9100 0.7632 0.8100 42,671 -0.00(-0.44%)
Sep 25, 2020 0.8610 0.8610 0.7500 0.8136 34,000 -0.01(-0.78%)
Sep 24, 2020 0.7500 0.9700 0.7500 0.8200 188,958 +0.09(+12.34%)
Sep 23, 2020 0.7184 0.8269 0.7184 0.7299 97,182 -0.01(-1.34%)
Sep 22, 2020 0.7800 0.7800 0.7200 0.7398 29,875 -0.01(-1.08%)
Sep 21, 2020 0.7184 0.7500 0.7184 0.7479 27,999 +0.05(+7.09%)
Sep 18, 2020 0.7116 0.7350 0.6984 0.6984 7,600 -0.04(-5.62%)
Sep 17, 2020 0.7804 0.7804 0.7000 0.7400 26,329 -0.01(-1.33%)
Sep 16, 2020 0.6900 0.7500 0.6900 0.7500 14,871 +0.04(+4.90%)
Sep 15, 2020 0.7200 0.7200 0.6812 0.7150 9,488 -0.00(-0.57%)
Sep 14, 2020 0.6866 0.7300 0.6850 0.7191 10,844 +0.01(+2.03%)
Sep 11, 2020 0.6833 0.7290 0.6800 0.7048 18,000 +0.02(+3.15%)
Sep 10, 2020 0.7200 0.7358 0.6813 0.6833 13,459 -0.03(-4.62%)
Sep 09, 2020 0.7600 0.7700 0.6801 0.7164 26,101 +0.02(+2.34%)
Sep 08, 2020 0.6800 0.7800 0.6600 0.7000 37,827 -0.00(-0.50%)
Sep 04, 2020 0.7423 0.7423 0.6825 0.7035 45,700 -0.00(-0.50%)
Sep 03, 2020 0.8100 0.8540 0.7000 0.7070 242,286 -0.11(-13.25%)
Sep 02, 2020 0.8400 1.130 0.8150 0.8150 1,573,423 -0.03(-3.44%)
Sep 01, 2020 0.8200 0.8700 0.8082 0.8440 33,393 -0.02(-2.20%)
Aug 31, 2020 0.8200 0.8800 0.7822 0.8630 207,631 +0.03(+3.98%)
Aug 28, 2020 0.8000 1.000 0.8000 0.8300 436,300 -0.02(-2.35%)
Aug 27, 2020 0.8500 0.9000 0.8000 0.8500 162,854 +0.03(+3.67%)
Aug 26, 2020 0.8400 0.8479 0.7767 0.8199 43,178 +0.01(+1.47%)
Aug 25, 2020 0.8100 0.8117 0.7584 0.8080 45,880 +0.00(+0.26%)
Aug 24, 2020 0.8600 0.8718 0.8000 0.8059 29,644 -0.03(-4.06%)
Aug 21, 2020 0.8400 0.8483 0.8201 0.8400 22,500 -0.00(-0.24%)
Aug 20, 2020 0.8500 0.8900 0.8341 0.8420 18,606 -0.02(-2.34%)
Aug 19, 2020 0.8700 0.9000 0.8500 0.8622 19,931 +0.00(+0.45%)
Aug 18, 2020 0.8341 0.8800 0.8201 0.8583 27,663 +0.02(+2.18%)
Aug 17, 2020 0.9100 0.9121 0.8400 0.8400 66,915 -0.06(-6.46%)
Aug 14, 2020 0.8773 0.9180 0.8510 0.8980 44,000 +0.04(+4.08%)
Aug 13, 2020 0.9200 0.9270 0.8628 0.8628 34,812 -0.06(-6.01%)
Aug 12, 2020 0.9400 0.9700 0.9002 0.9180 56,010 -0.04(-4.37%)
Aug 11, 2020 1.060 1.060 0.9600 0.9600 65,281 -0.06(-6.34%)
Aug 10, 2020 0.9900 1.060 0.9900 1.025 119,400 +0.06(+6.75%)
Aug 07, 2020 0.9500 1.000 0.9207 0.9602 38,600 -0.00(-0.50%)
Aug 06, 2020 1.000 1.030 0.9300 0.9650 35,342 -0.04(-4.45%)
Aug 05, 2020 0.9600 1.030 0.9371 1.010 87,807 +0.03(+3.09%)
Aug 04, 2020 0.9900 1.050 0.9160 0.9796 62,226 +0.02(+2.04%)
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.