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:

Byrna Technologies Inc (NQ: BYRN )

14.41 -0.84 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.06 15.23 13.84 14.41 505,654 -0.84(-5.51%)
Oct 30, 2024 15.35 15.47 15.00 15.25 249,236 -0.16(-1.04%)
Oct 29, 2024 14.41 15.47 14.10 15.41 484,943 +0.48(+3.22%)
Oct 28, 2024 15.49 15.75 14.81 14.93 313,689 -0.50(-3.24%)
Oct 25, 2024 14.74 15.48 14.60 15.43 242,898 +0.91(+6.27%)
Oct 24, 2024 15.29 15.41 14.41 14.52 345,181 -0.71(-4.66%)
Oct 23, 2024 15.30 15.60 14.81 15.23 273,664 -0.30(-1.93%)
Oct 22, 2024 16.45 16.49 15.32 15.53 444,607 -0.65(-4.02%)
Oct 21, 2024 16.65 16.75 15.87 16.18 558,323 -0.43(-2.59%)
Oct 18, 2024 15.75 16.84 15.50 16.61 505,255 +1.36(+8.92%)
Oct 17, 2024 15.83 15.94 15.16 15.25 348,176 -0.51(-3.24%)
Oct 16, 2024 15.25 15.80 15.07 15.76 373,551 +0.66(+4.37%)
Oct 15, 2024 14.90 15.24 14.24 15.10 527,173 +0.16(+1.07%)
Oct 14, 2024 14.56 15.59 13.96 14.94 895,554 +0.98(+7.02%)
Oct 11, 2024 13.71 14.50 13.51 13.96 581,247 -0.04(-0.29%)
Oct 10, 2024 14.60 14.99 13.50 14.00 1,055,250 -0.41(-2.85%)
Oct 09, 2024 15.90 15.90 13.10 14.41 2,665,580 -2.76(-16.07%)
Oct 08, 2024 17.78 18.87 17.00 17.17 823,632 -0.42(-2.39%)
Oct 07, 2024 19.25 19.42 17.51 17.59 741,574 -1.36(-7.18%)
Oct 04, 2024 17.91 19.09 17.58 18.95 1,110,497 +1.63(+9.41%)
Oct 03, 2024 16.43 17.33 16.23 17.32 445,039 +0.77(+4.65%)
Oct 02, 2024 17.00 17.35 16.43 16.55 300,177 -0.54(-3.16%)
Oct 01, 2024 17.00 17.25 16.45 17.09 365,819 +0.12(+0.71%)
Sep 30, 2024 17.63 18.03 16.81 16.97 856,878 -0.66(-3.74%)
Sep 27, 2024 16.85 17.77 16.29 17.63 482,225 +0.90(+5.38%)
Sep 26, 2024 18.05 18.46 16.70 16.73 539,979 -1.29(-7.16%)
Sep 25, 2024 18.46 19.13 17.71 18.02 641,492 -0.28(-1.53%)
Sep 24, 2024 17.25 18.44 17.00 18.30 795,880 +1.53(+9.12%)
Sep 23, 2024 17.24 17.43 16.62 16.77 389,914 -0.23(-1.35%)
Sep 20, 2024 15.10 17.44 15.10 17.00 851,958 +1.93(+12.81%)
Sep 19, 2024 17.11 17.18 14.69 15.07 917,526 -1.55(-9.33%)
Sep 18, 2024 15.72 17.25 15.69 16.62 982,848 +0.90(+5.73%)
Sep 17, 2024 16.00 16.24 15.41 15.72 273,860 -0.18(-1.13%)
Sep 16, 2024 16.00 16.28 15.52 15.90 266,183 -0.05(-0.31%)
Sep 13, 2024 16.67 16.67 15.30 15.95 584,795 -0.47(-2.86%)
Sep 12, 2024 14.60 17.00 14.60 16.42 1,147,123 +1.98(+13.71%)
Sep 11, 2024 14.51 14.74 14.01 14.44 209,143 -0.07(-0.48%)
Sep 10, 2024 15.03 15.10 14.18 14.51 215,094 -0.48(-3.20%)
Sep 09, 2024 14.50 15.25 14.12 14.99 447,336 +0.64(+4.46%)
Sep 06, 2024 15.07 15.21 13.66 14.35 562,448 -0.75(-4.97%)
Sep 05, 2024 14.82 15.49 14.39 15.10 1,010,149 +0.25(+1.68%)
Sep 04, 2024 11.60 14.97 11.53 14.85 1,851,073 +4.10(+38.14%)
Sep 03, 2024 11.49 11.49 10.66 10.75 166,630 -0.84(-7.25%)
Aug 30, 2024 11.62 11.62 11.37 11.59 144,948 +0.11(+0.96%)
Aug 29, 2024 11.29 11.79 11.29 11.48 143,546 +0.26(+2.32%)
Aug 28, 2024 11.20 11.47 11.01 11.22 246,101 +0.28(+2.56%)
Aug 27, 2024 11.02 11.15 10.85 10.94 91,354 -0.13(-1.17%)
Aug 26, 2024 11.10 11.27 10.82 11.07 157,565 +0.00(+0.00%)
Aug 23, 2024 11.10 11.36 10.90 11.07 138,839 +0.07(+0.64%)
Aug 22, 2024 10.91 11.01 10.55 11.00 116,707 +0.09(+0.82%)
Aug 21, 2024 10.52 11.03 10.52 10.91 167,909 +0.41(+3.90%)
Aug 20, 2024 10.69 10.77 10.26 10.50 118,237 -0.15(-1.41%)
Aug 19, 2024 10.54 10.66 10.32 10.65 98,450 +0.12(+1.14%)
Aug 16, 2024 10.61 10.65 10.41 10.53 95,703 -0.07(-0.66%)
Aug 15, 2024 10.72 10.85 10.53 10.60 111,500 +0.03(+0.28%)
Aug 14, 2024 10.23 10.65 10.23 10.57 187,048 +0.26(+2.52%)
Aug 13, 2024 9.940 10.42 9.920 10.31 207,876 +0.41(+4.14%)
Aug 12, 2024 10.10 10.38 9.780 9.900 158,153 -0.16(-1.59%)
Aug 09, 2024 10.09 10.58 9.870 10.06 188,942 -0.09(-0.89%)
Aug 08, 2024 9.030 10.17 8.950 10.15 329,198 +1.12(+12.40%)
Aug 07, 2024 8.420 9.180 8.420 9.030 263,161 +0.78(+9.45%)
Aug 06, 2024 8.330 8.400 8.085 8.250 176,261 -0.05(-0.60%)
Aug 05, 2024 8.300 8.670 7.790 8.300 332,461 -0.19(-2.24%)
Aug 02, 2024 8.800 8.830 8.410 8.490 214,651 -0.61(-6.70%)
Aug 01, 2024 9.410 9.590 8.905 9.100 195,670 -0.28(-2.99%)
Jul 31, 2024 9.380 9.642 9.270 9.380 170,771 +0.18(+1.96%)
Jul 30, 2024 9.530 9.558 9.120 9.200 149,731 -0.28(-2.95%)
Jul 29, 2024 9.870 9.870 9.365 9.480 125,710 -0.27(-2.77%)
Jul 26, 2024 9.540 9.930 9.540 9.750 200,834 +0.31(+3.28%)
Jul 25, 2024 9.490 9.630 9.200 9.440 137,570 -0.07(-0.74%)
Jul 24, 2024 9.690 9.975 9.430 9.510 123,286 -0.24(-2.46%)
Jul 23, 2024 9.840 9.990 9.720 9.750 230,631 -0.15(-1.52%)
Jul 22, 2024 9.640 10.14 9.500 9.900 167,300 +0.30(+3.13%)
Jul 19, 2024 9.750 9.825 9.440 9.600 149,172 -0.17(-1.74%)
Jul 18, 2024 10.03 10.10 9.660 9.770 172,659 -0.26(-2.59%)
Jul 17, 2024 10.36 10.51 9.970 10.03 150,521 -0.51(-4.84%)
Jul 16, 2024 10.50 11.12 10.45 10.54 294,104 +0.09(+0.86%)
Jul 15, 2024 10.15 10.75 10.04 10.45 277,164 +0.42(+4.19%)
Jul 12, 2024 9.950 10.40 9.700 10.03 243,682 +0.07(+0.70%)
Jul 11, 2024 9.390 9.960 9.360 9.960 364,300 +0.71(+7.68%)
Jul 10, 2024 9.980 10.16 8.850 9.250 489,404 -0.73(-7.31%)
Jul 09, 2024 11.46 12.00 9.910 9.980 1,317,224 -0.33(-3.20%)
Jul 08, 2024 10.30 10.65 10.12 10.31 470,393 +0.12(+1.18%)
Jul 05, 2024 9.950 10.26 9.850 10.19 289,302 +0.33(+3.35%)
Jul 03, 2024 9.740 10.16 9.709 9.860 156,934 +0.08(+0.82%)
Jul 02, 2024 9.460 9.850 9.340 9.780 196,178 +0.28(+2.95%)
Jul 01, 2024 9.840 10.12 9.280 9.500 320,873 -0.48(-4.81%)
Jun 28, 2024 9.780 10.45 9.761 9.980 2,606,038 +0.23(+2.36%)
Jun 27, 2024 9.750 10.19 9.460 9.750 341,764 -0.27(-2.69%)
Jun 26, 2024 9.280 10.07 9.100 10.02 249,841 +0.70(+7.51%)
Jun 25, 2024 9.600 9.700 9.280 9.320 231,610 -0.35(-3.62%)
Jun 24, 2024 10.46 10.46 9.600 9.670 243,869 -0.83(-7.90%)
Jun 21, 2024 10.23 10.54 10.02 10.50 116,515 +0.24(+2.39%)
Jun 20, 2024 10.57 10.76 10.18 10.26 168,559 -0.31(-2.98%)
Jun 18, 2024 10.57 10.95 10.34 10.57 140,959 -0.12(-1.12%)
Jun 17, 2024 10.99 11.22 10.60 10.69 125,859 -0.27(-2.46%)
Jun 14, 2024 10.83 11.00 10.61 10.96 86,813 +0.03(+0.27%)
Jun 13, 2024 11.58 11.76 10.85 10.93 158,192 -0.65(-5.61%)
Jun 12, 2024 11.59 11.82 11.29 11.58 193,276 +0.22(+1.94%)
Jun 11, 2024 11.34 11.55 11.19 11.36 193,293 +0.01(+0.09%)
Jun 10, 2024 11.07 11.52 10.99 11.35 158,386 +0.29(+2.62%)
Jun 07, 2024 11.44 11.72 10.98 11.06 94,935 -0.42(-3.66%)
Jun 06, 2024 11.93 12.21 11.18 11.48 202,440 +0.08(+0.70%)
Jun 05, 2024 12.18 12.35 11.36 11.40 235,949 +0.47(+4.30%)
Jun 04, 2024 10.99 11.07 10.72 10.93 115,696 -0.15(-1.35%)
Jun 03, 2024 11.72 11.72 10.93 11.08 190,395 -0.61(-5.22%)
May 31, 2024 12.20 12.24 11.53 11.69 107,848 -0.42(-3.47%)
May 30, 2024 12.50 12.66 12.11 12.11 130,166 -0.36(-2.89%)
May 29, 2024 12.05 12.55 11.88 12.47 164,769 +0.25(+2.05%)
May 28, 2024 12.08 12.31 11.79 12.22 205,058 +0.11(+0.91%)
May 24, 2024 11.13 12.13 10.94 12.11 389,085 +1.12(+10.19%)
May 23, 2024 10.96 10.99 10.65 10.99 133,065 +0.01(+0.09%)
May 22, 2024 11.02 11.11 10.63 10.98 161,568 -0.19(-1.70%)
May 21, 2024 11.45 11.58 10.89 11.17 193,794 -0.28(-2.45%)
May 20, 2024 11.80 12.07 11.32 11.45 216,254 -0.26(-2.22%)
May 17, 2024 12.00 12.25 11.57 11.71 130,588 -0.28(-2.34%)
May 16, 2024 12.55 12.84 11.70 11.99 171,878 -0.51(-4.08%)
May 15, 2024 13.11 13.23 12.50 12.50 137,639 -0.48(-3.70%)
May 14, 2024 13.03 13.11 12.23 12.98 308,678 -0.22(-1.67%)
May 13, 2024 13.41 14.32 13.16 13.20 639,888 -0.21(-1.57%)
May 10, 2024 13.51 13.57 13.33 13.41 134,527 -0.10(-0.74%)
May 09, 2024 13.50 13.56 13.11 13.51 150,049 -0.01(-0.07%)
May 08, 2024 13.37 13.64 13.11 13.52 203,125 -0.04(-0.29%)
May 07, 2024 14.00 14.06 13.44 13.56 168,022 -0.39(-2.80%)
May 06, 2024 13.83 14.04 13.68 13.95 185,620 +0.27(+1.97%)
May 03, 2024 13.55 13.86 13.48 13.68 204,885 +0.23(+1.71%)
May 02, 2024 13.41 13.70 13.13 13.45 307,293 +0.23(+1.74%)
May 01, 2024 12.31 13.58 12.26 13.22 384,724 +0.84(+6.79%)
Apr 30, 2024 12.76 13.00 12.24 12.38 145,441 -0.50(-3.88%)
Apr 29, 2024 13.70 13.94 12.55 12.88 252,158 -0.78(-5.74%)
Apr 26, 2024 13.05 13.72 12.92 13.66 213,558 +0.61(+4.71%)
Apr 25, 2024 12.66 13.14 12.66 13.05 132,065 +0.18(+1.40%)
Apr 24, 2024 12.85 13.10 12.78 12.87 194,371 -0.07(-0.54%)
Apr 23, 2024 12.48 13.12 12.48 12.94 220,813 +0.53(+4.27%)
Apr 22, 2024 12.86 13.28 12.14 12.41 189,234 -0.43(-3.35%)
Apr 19, 2024 12.89 13.05 12.51 12.84 208,949 +0.09(+0.71%)
Apr 18, 2024 12.78 13.27 12.56 12.75 243,586 -0.05(-0.39%)
Apr 17, 2024 13.12 13.23 12.62 12.80 232,314 -0.21(-1.61%)
Apr 16, 2024 13.91 13.97 12.94 13.01 237,000 -1.16(-8.19%)
Apr 15, 2024 14.73 14.99 14.03 14.17 279,502 -0.33(-2.28%)
Apr 12, 2024 14.90 15.18 14.11 14.50 231,202 -0.36(-2.42%)
Apr 11, 2024 14.73 14.90 14.43 14.86 261,706 +0.35(+2.41%)
Apr 10, 2024 14.99 15.01 14.20 14.51 289,655 -0.48(-3.20%)
Apr 09, 2024 15.34 15.34 14.62 14.99 380,184 +0.02(+0.13%)
Apr 08, 2024 13.89 15.23 13.44 14.97 748,744 +1.76(+13.32%)
Apr 05, 2024 14.94 15.24 12.50 13.21 1,149,670 -0.55(-4.00%)
Apr 04, 2024 13.11 14.03 13.11 13.76 374,494 +0.63(+4.80%)
Apr 03, 2024 13.57 13.80 12.82 13.13 212,282 -0.54(-3.95%)
Apr 02, 2024 14.46 14.59 13.56 13.67 211,190 -0.93(-6.37%)
Apr 01, 2024 14.24 14.64 13.30 14.60 321,483 +0.67(+4.81%)
Mar 28, 2024 14.35 14.35 13.76 13.93 594,525 -0.40(-2.79%)
Mar 27, 2024 13.60 14.34 13.53 14.33 186,159 +0.70(+5.14%)
Mar 26, 2024 13.59 14.19 13.51 13.63 169,349 +0.04(+0.29%)
Mar 25, 2024 13.99 14.18 13.44 13.59 174,288 -0.40(-2.86%)
Mar 22, 2024 14.23 14.44 13.74 13.99 262,039 +0.19(+1.38%)
Mar 21, 2024 14.02 14.23 13.43 13.80 145,164 -0.17(-1.22%)
Mar 20, 2024 13.06 14.20 13.00 13.97 195,440 +1.04(+8.04%)
Mar 19, 2024 12.98 13.25 12.68 12.93 152,624 -0.05(-0.39%)
Mar 18, 2024 11.82 13.00 11.75 12.98 169,796 +1.09(+9.17%)
Mar 15, 2024 12.01 12.44 11.62 11.89 237,251 -0.15(-1.25%)
Mar 14, 2024 12.01 12.16 11.77 12.04 77,721 -0.01(-0.08%)
Mar 13, 2024 11.34 12.27 11.34 12.05 136,347 +0.56(+4.87%)
Mar 12, 2024 11.42 11.64 10.58 11.49 244,143 -0.06(-0.52%)
Mar 11, 2024 12.51 12.81 11.15 11.55 174,960 -0.45(-3.75%)
Mar 08, 2024 13.00 13.34 11.53 12.00 266,265 -1.00(-7.69%)
Mar 07, 2024 11.81 14.27 11.44 13.00 754,890 +1.97(+17.86%)
Mar 06, 2024 10.80 11.28 10.80 11.03 129,277 +0.12(+1.10%)
Mar 05, 2024 11.38 11.59 10.64 10.91 174,106 -0.56(-4.88%)
Mar 04, 2024 11.78 11.78 10.52 11.47 168,497 -0.34(-2.88%)
Mar 01, 2024 12.03 12.12 11.40 11.81 163,518 -0.16(-1.34%)
Feb 29, 2024 12.14 12.14 11.85 11.97 121,517 -0.06(-0.50%)
Feb 28, 2024 12.00 12.17 11.81 12.03 97,459 +0.03(+0.25%)
Feb 27, 2024 12.14 12.14 11.51 12.00 181,550 -0.11(-0.91%)
Feb 26, 2024 12.06 12.23 11.85 12.11 97,999 +0.10(+0.83%)
Feb 23, 2024 12.00 12.24 11.61 12.01 219,445 +0.01(+0.08%)
Feb 22, 2024 11.74 12.00 11.46 12.00 126,330 +0.48(+4.17%)
Feb 21, 2024 12.06 12.08 11.01 11.52 257,259 -0.53(-4.40%)
Feb 20, 2024 11.48 12.32 11.00 12.05 520,613 +0.70(+6.17%)
Feb 16, 2024 11.24 11.43 10.22 11.35 320,741 +0.11(+0.98%)
Feb 15, 2024 10.09 11.48 10.06 11.24 351,712 +1.21(+12.06%)
Feb 14, 2024 9.510 10.13 8.000 10.03 250,938 +0.16(+1.62%)
Feb 13, 2024 9.750 10.04 9.620 9.870 160,124 -0.07(-0.70%)
Feb 12, 2024 9.920 10.09 9.190 9.940 229,858 +0.10(+1.02%)
Feb 09, 2024 8.990 10.00 8.940 9.840 227,316 +0.95(+10.69%)
Feb 08, 2024 8.250 8.950 8.000 8.890 264,683 +0.67(+8.15%)
Feb 07, 2024 8.150 8.300 8.050 8.220 145,798 +0.01(+0.12%)
Feb 06, 2024 8.000 8.350 7.814 8.210 81,513 +0.33(+4.19%)
Feb 05, 2024 8.380 8.380 7.590 7.880 93,575 -0.51(-6.08%)
Feb 02, 2024 8.190 8.390 7.774 8.390 145,875 +0.22(+2.69%)
Feb 01, 2024 7.080 8.170 6.915 8.170 216,975 +1.15(+16.38%)
Jan 31, 2024 6.630 7.200 6.560 7.020 134,989 +0.42(+6.36%)
Jan 30, 2024 6.560 6.720 6.430 6.600 26,155 +0.10(+1.54%)
Jan 29, 2024 6.910 6.910 6.190 6.500 67,394 -0.39(-5.66%)
Jan 26, 2024 7.100 7.150 6.750 6.890 61,791 -0.21(-2.96%)
Jan 25, 2024 6.960 7.100 6.678 7.100 131,933 +0.23(+3.35%)
Jan 24, 2024 6.830 6.950 6.630 6.870 138,008 +0.11(+1.63%)
Jan 23, 2024 6.490 6.830 6.340 6.760 85,639 +0.31(+4.81%)
Jan 22, 2024 6.130 6.450 6.060 6.450 204,379 +0.42(+6.97%)
Jan 19, 2024 5.810 6.150 5.810 6.030 116,026 +0.04(+0.67%)
Jan 18, 2024 5.810 6.075 5.810 5.990 60,475 +0.25(+4.36%)
Jan 17, 2024 6.050 6.070 5.740 5.740 59,195 -0.29(-4.81%)
Jan 16, 2024 5.920 6.380 5.860 6.030 61,115 +0.13(+2.20%)
Jan 12, 2024 5.630 6.060 5.594 5.900 50,654 +0.32(+5.73%)
Jan 11, 2024 5.520 5.650 5.360 5.580 58,370 +0.01(+0.18%)
Jan 10, 2024 5.810 5.838 5.520 5.570 28,952 -0.19(-3.30%)
Jan 09, 2024 6.060 6.105 5.430 5.760 75,084 -0.28(-4.64%)
Jan 08, 2024 5.800 6.180 5.720 6.040 36,700 +0.24(+4.14%)
Jan 05, 2024 6.240 6.409 5.750 5.800 34,312 -0.48(-7.64%)
Jan 04, 2024 6.090 6.610 6.010 6.280 61,027 +0.20(+3.29%)
Jan 03, 2024 5.700 6.180 5.610 6.080 56,109 +0.35(+6.11%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.