Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 2010 2.980 3.050 2.900 3.040 2,800 +0.01(+0.33%)
Oct 28, 2010 3.050 3.076 2.980 3.030 3,900 +0.03(+1.00%)
Oct 27, 2010 2.910 3.020 2.900 3.000 32,077 -0.05(-1.64%)
Oct 25, 2010 3.060 3.060 3.000 3.050 2,100 -0.10(-3.17%)
Oct 22, 2010 3.150 3.150 3.150 3.150 100 +0.10(+3.28%)
Oct 21, 2010 3.100 3.100 3.050 3.050 250 -0.05(-1.61%)
Oct 20, 2010 2.920 3.100 2.920 3.100 24,000 +0.00(+0.00%)
Oct 19, 2010 3.090 3.180 3.080 3.100 3,100 -0.09(-2.82%)
Oct 18, 2010 3.150 3.190 3.150 3.190 1,100 -0.01(-0.31%)
Oct 15, 2010 3.140 3.200 3.040 3.200 1,700 +0.00(+0.00%)
Oct 14, 2010 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Oct 13, 2010 3.110 3.200 3.040 3.200 10,514 +0.00(+0.00%)
Oct 12, 2010 3.360 3.360 3.100 3.200 3,900 -0.05(-1.54%)
Oct 11, 2010 3.360 3.360 3.250 3.250 694 -0.11(-3.27%)
Oct 08, 2010 3.360 3.500 3.250 3.360 8,906 +0.11(+3.38%)
Oct 07, 2010 3.350 3.388 3.220 3.250 3,704 -0.21(-6.07%)
Oct 06, 2010 3.460 3.650 3.450 3.460 3,100 +0.01(+0.29%)
Oct 05, 2010 3.520 3.600 3.400 3.450 8,842 -0.03(-0.81%)
Oct 04, 2010 3.580 3.580 3.440 3.478 9,010 +0.01(+0.23%)
Oct 01, 2010 3.470 3.600 3.200 3.470 15,801 +0.26(+7.97%)
Sep 30, 2010 3.040 3.230 3.040 3.214 11,300 +0.09(+3.01%)
Sep 29, 2010 3.040 3.340 3.040 3.120 14,300 +0.11(+3.65%)
Sep 28, 2010 2.850 3.100 2.850 3.010 8,164 +0.16(+5.62%)
Sep 27, 2010 2.660 2.850 2.660 2.850 7,050 -0.05(-1.72%)
Sep 24, 2010 2.800 2.900 2.700 2.900 3,504 +0.10(+3.59%)
Sep 23, 2010 2.850 2.850 2.799 2.799 2,446 -0.07(-2.46%)
Sep 22, 2010 2.890 2.900 2.750 2.870 1,500 +0.02(+0.70%)
Sep 21, 2010 2.870 2.900 2.850 2.850 4,460 -0.02(-0.70%)
Sep 20, 2010 2.930 2.930 2.830 2.870 18,422 -0.03(-1.03%)
Sep 17, 2010 2.900 2.900 2.800 2.900 3,327 +0.15(+5.45%)
Sep 15, 2010 2.900 2.900 2.620 2.750 8,857 -0.06(-2.14%)
Sep 14, 2010 2.900 2.900 2.780 2.810 3,273 -0.07(-2.45%)
Sep 13, 2010 2.850 2.921 2.810 2.881 6,950 -0.01(-0.18%)
Sep 10, 2010 2.820 2.900 2.820 2.886 1,250 +0.06(+1.96%)
Sep 09, 2010 2.830 2.870 2.800 2.830 3,992 -0.03(-1.01%)
Sep 08, 2010 2.800 2.859 2.690 2.859 2,594 -0.02(-0.74%)
Sep 07, 2010 2.850 2.881 2.840 2.880 4,686 -0.03(-1.03%)
Sep 03, 2010 2.900 2.910 2.900 2.910 4,840 +0.03(+1.04%)
Sep 02, 2010 2.800 2.900 2.800 2.880 2,530 -0.02(-0.69%)
Sep 01, 2010 2.900 2.900 2.900 2.900 600 +0.04(+1.40%)
Aug 31, 2010 2.920 2.930 2.850 2.860 3,500 -0.00(-0.03%)
Aug 30, 2010 2.810 2.861 2.800 2.861 1,800 +0.01(+0.39%)
Aug 27, 2010 2.850 2.850 2.850 2.850 1,600 +0.00(+0.00%)
Aug 26, 2010 2.900 2.900 2.850 2.850 500 +0.00(+0.00%)
Aug 25, 2010 2.820 2.850 2.810 2.850 1,950 -0.05(-1.72%)
Aug 24, 2010 2.960 2.960 2.900 2.900 1,600 -0.06(-2.03%)
Aug 23, 2010 2.960 2.960 2.950 2.960 1,150 +0.05(+1.71%)
Aug 20, 2010 2.916 2.950 2.890 2.910 6,048 +0.01(+0.35%)
Aug 19, 2010 2.950 2.950 2.900 2.900 1,700 -0.05(-1.69%)
Aug 18, 2010 2.940 2.960 2.870 2.950 1,500 -0.00(-0.00%)
Aug 17, 2010 2.860 2.950 2.850 2.950 8,160 +0.10(+3.51%)
Aug 16, 2010 2.870 2.890 2.850 2.850 500 +0.05(+1.79%)
Aug 13, 2010 2.800 2.950 2.790 2.800 4,400 -0.20(-6.67%)
Aug 12, 2010 2.990 3.090 2.890 3.000 8,800 -0.03(-0.99%)
Aug 11, 2010 3.000 3.110 2.990 3.030 8,300 -0.04(-1.30%)
Aug 09, 2010 3.140 3.070 3.070 3.070 2,900 -0.13(-4.06%)
Aug 06, 2010 3.200 3.200 3.110 3.200 2,857 +0.00(+0.00%)
Aug 05, 2010 3.050 3.200 2.958 3.200 16,306 +0.20(+6.67%)
Aug 04, 2010 2.830 3.000 2.800 3.000 13,726 +0.23(+8.30%)
Aug 03, 2010 2.790 2.858 2.650 2.770 17,492 -0.08(-2.81%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.