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 )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 30, 2005 23.15 24.27 23.11 24.27 80,062 +1.11(+4.80%)
Dec 29, 2005 22.19 23.44 21.96 23.15 59,374 +1.32(+6.07%)
Dec 28, 2005 19.43 21.84 19.43 21.83 52,444 +2.40(+12.34%)
Dec 27, 2005 18.85 19.78 18.85 19.43 17,688 -0.14(-0.74%)
Dec 23, 2005 19.34 20.06 19.19 19.58 13,240 -0.05(-0.25%)
Dec 22, 2005 19.77 20.74 19.43 19.62 8,688 +0.07(+0.35%)
Dec 21, 2005 19.38 19.84 18.95 19.56 15,929 -0.26(-1.32%)
Dec 20, 2005 20.25 20.25 19.33 19.82 15,205 -0.69(-3.35%)
Dec 19, 2005 19.33 21.04 19.33 20.50 19,136 -0.24(-1.17%)
Dec 16, 2005 21.00 21.00 20.35 20.75 11,585 -0.52(-2.45%)
Dec 15, 2005 21.74 21.74 21.22 21.27 2,275 -0.32(-1.48%)
Dec 14, 2005 21.67 21.95 21.36 21.59 6,516 -0.07(-0.31%)
Dec 13, 2005 22.81 22.81 19.83 21.66 38,996 -1.30(-5.64%)
Dec 12, 2005 25.62 25.62 22.24 22.95 49,237 -0.73(-3.10%)
Dec 09, 2005 23.06 23.73 22.67 23.69 15,722 +0.81(+3.55%)
Dec 08, 2005 21.74 22.96 21.74 22.87 25,963 +1.31(+6.10%)
Dec 07, 2005 21.21 21.90 21.15 21.56 16,550 +0.53(+2.53%)
Dec 06, 2005 20.64 21.17 20.49 21.03 9,930 +0.39(+1.87%)
Dec 05, 2005 20.78 21.03 20.51 20.64 14,585 +0.00(+0.00%)
Dec 02, 2005 20.59 20.96 20.31 20.64 4,758 +0.24(+1.18%)
Dec 01, 2005 19.91 20.78 19.91 20.40 25,342 +0.38(+1.88%)
Nov 30, 2005 20.57 20.69 19.87 20.02 50,168 -0.43(-2.08%)
Nov 29, 2005 20.98 21.56 20.30 20.45 19,033 -0.51(-2.44%)
Nov 28, 2005 21.66 22.64 20.96 20.96 23,687 -1.18(-5.33%)
Nov 25, 2005 21.95 22.72 21.75 22.14 6,723 +0.39(+1.78%)
Nov 23, 2005 22.04 22.70 20.86 21.75 26,584 -0.53(-2.39%)
Nov 22, 2005 22.28 24.14 21.27 22.28 59,995 -0.90(-3.88%)
Nov 21, 2005 25.60 25.62 22.95 23.18 28,652 -2.39(-9.34%)
Nov 18, 2005 25.96 26.10 24.89 25.57 19,550 -0.39(-1.49%)
Nov 17, 2005 26.60 26.63 25.38 25.96 16,240 -0.87(-3.24%)
Nov 16, 2005 27.07 27.07 26.10 26.83 20,584 -0.05(-0.18%)
Nov 15, 2005 26.59 27.31 25.47 26.88 48,927 +18.08(+205.49%)
Nov 14, 2005 8.362 8.808 8.337 8.797 61,133 +0.46(+5.54%)
Nov 11, 2005 8.190 8.391 8.152 8.335 9,930 +0.09(+1.11%)
Nov 10, 2005 8.332 8.378 8.244 8.244 8,378 -0.10(-1.16%)
Nov 09, 2005 8.378 8.378 8.330 8.341 5,275 -0.04(-0.45%)
Nov 08, 2005 8.352 8.378 8.352 8.378 4,965 +0.00(+0.01%)
Nov 07, 2005 8.368 8.378 8.292 8.377 8,688 +0.03(+0.37%)
Nov 04, 2005 8.475 8.475 8.298 8.346 15,516 +0.19(+2.37%)
Nov 03, 2005 8.217 8.271 8.137 8.153 7,758 -0.15(-1.76%)
Nov 02, 2005 8.271 8.325 8.219 8.299 5,275 +0.08(+0.99%)
Nov 01, 2005 8.427 8.464 8.217 8.217 9,309 -0.13(-1.51%)
Oct 31, 2005 8.271 8.373 8.244 8.343 10,550 +0.02(+0.28%)
Oct 28, 2005 8.217 8.325 8.217 8.319 11,792 +0.10(+1.24%)
Oct 27, 2005 8.244 8.272 8.164 8.217 13,654 -0.11(-1.29%)
Oct 26, 2005 8.298 8.325 8.237 8.325 16,447 +0.10(+1.17%)
Oct 25, 2005 8.325 8.325 8.192 8.228 19,860 -0.10(-1.16%)
Oct 24, 2005 8.298 8.325 8.197 8.325 17,067 +0.05(+0.65%)
Oct 21, 2005 8.271 8.271 8.088 8.271 62,995 +0.11(+1.32%)
Oct 20, 2005 8.207 8.298 8.110 8.164 36,617 +0.16(+2.00%)
Oct 19, 2005 7.723 8.142 7.671 8.003 40,341 +0.48(+6.44%)
Oct 18, 2005 7.089 7.734 7.089 7.519 54,926 +0.59(+8.53%)
Oct 17, 2005 6.660 6.928 6.660 6.928 26,997 +0.31(+4.74%)
Oct 14, 2005 6.520 6.633 6.445 6.615 4,965 +0.04(+0.62%)
Oct 13, 2005 6.579 6.579 6.450 6.574 8,068 -0.03(-0.50%)
Oct 12, 2005 6.687 6.740 6.607 6.607 4,654 -0.15(-2.21%)
Oct 11, 2005 6.617 6.756 6.617 6.756 4,654 +0.21(+3.15%)
Oct 10, 2005 6.799 6.826 6.445 6.550 16,757 -0.22(-3.28%)
Oct 07, 2005 6.756 6.773 6.713 6.773 12,412 +0.06(+0.96%)
Oct 06, 2005 6.713 6.746 6.606 6.708 7,137 +0.02(+0.32%)
Oct 05, 2005 6.767 6.821 6.687 6.687 3,723 -0.13(-1.97%)
Oct 04, 2005 6.713 6.821 6.713 6.821 1,861 +0.08(+1.20%)
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.