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 )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 6.878 7.306 6.140 7.306 267,600 +0.46(+6.65%)
Apr 28, 2005 7.733 7.733 6.844 6.850 163,200 -0.91(-11.74%)
Apr 27, 2005 7.644 7.966 7.556 7.761 112,200 +0.23(+3.02%)
Apr 26, 2005 7.333 7.689 7.333 7.533 145,800 +0.22(+2.96%)
Apr 25, 2005 6.889 7.317 6.889 7.317 168,300 +0.51(+7.42%)
Apr 22, 2005 6.556 6.817 6.556 6.811 90,600 +0.27(+4.07%)
Apr 21, 2005 6.400 6.578 6.400 6.544 87,300 +0.16(+2.43%)
Apr 20, 2005 6.383 6.483 6.383 6.389 51,900 +0.03(+0.44%)
Apr 19, 2005 6.400 6.572 6.354 6.361 92,100 -0.03(-0.42%)
Apr 18, 2005 6.317 6.394 6.317 6.388 92,400 +0.08(+1.30%)
Apr 15, 2005 6.044 6.356 6.033 6.306 186,000 +0.25(+4.09%)
Apr 14, 2005 6.089 6.089 6.056 6.058 28,800 -0.04(-0.66%)
Apr 13, 2005 6.122 6.200 6.094 6.098 38,100 -0.02(-0.40%)
Apr 12, 2005 6.111 6.122 6.061 6.122 24,300 +0.02(+0.36%)
Apr 11, 2005 6.083 6.158 6.083 6.100 42,000 +0.03(+0.49%)
Apr 08, 2005 6.017 6.083 6.017 6.070 41,100 +0.06(+1.02%)
Apr 07, 2005 6.017 6.022 6.008 6.009 22,500 -0.02(-0.31%)
Apr 06, 2005 6.111 6.128 5.989 6.028 34,200 -0.11(-1.72%)
Apr 05, 2005 6.122 6.217 6.094 6.133 48,600 -0.01(-0.23%)
Apr 04, 2005 6.078 6.156 6.052 6.148 67,200 +0.10(+1.62%)
Apr 01, 2005 5.910 6.094 5.910 6.050 39,300 +0.16(+2.64%)
Mar 31, 2005 5.794 5.894 5.794 5.894 50,400 +0.12(+2.02%)
Mar 30, 2005 5.522 5.778 5.478 5.778 51,600 +0.24(+4.40%)
Mar 29, 2005 5.444 5.667 5.286 5.534 70,500 +0.11(+1.97%)
Mar 28, 2005 5.283 5.428 5.283 5.428 75,600 +0.16(+3.06%)
Mar 24, 2005 5.250 5.304 5.136 5.267 97,800 -0.01(-0.23%)
Mar 23, 2005 5.378 5.378 5.241 5.279 46,200 -0.10(-1.94%)
Mar 22, 2005 5.472 5.472 5.383 5.383 20,700 -0.09(-1.62%)
Mar 21, 2005 5.471 5.522 5.469 5.472 24,600 +0.00(+0.02%)
Mar 18, 2005 5.506 5.507 5.127 5.471 31,500 -0.05(-0.89%)
Mar 17, 2005 5.583 5.583 5.520 5.520 34,200 -0.13(-2.30%)
Mar 16, 2005 5.722 5.724 5.650 5.650 48,300 -0.07(-1.26%)
Mar 15, 2005 5.883 5.883 5.722 5.722 36,900 -0.18(-3.01%)
Mar 14, 2005 5.894 5.922 5.883 5.900 8,400 -0.01(-0.19%)
Mar 11, 2005 5.911 5.911 5.880 5.911 19,200 +0.02(+0.38%)
Mar 10, 2005 6.000 6.000 5.889 5.889 46,500 -0.12(-2.03%)
Mar 09, 2005 5.922 6.078 5.922 6.011 84,900 +0.10(+1.65%)
Mar 08, 2005 5.894 5.972 5.894 5.913 41,400 +0.02(+0.41%)
Mar 07, 2005 5.906 5.906 5.874 5.889 40,800 -0.03(-0.49%)
Mar 04, 2005 5.972 6.036 5.883 5.918 102,600 -0.03(-0.49%)
Mar 03, 2005 6.011 6.117 5.939 5.947 93,300 -0.04(-0.61%)
Mar 02, 2005 5.763 6.017 5.739 5.983 77,400 +0.22(+3.84%)
Mar 01, 2005 5.833 5.894 5.756 5.762 44,400 -0.09(-1.59%)
Feb 28, 2005 5.928 5.972 5.856 5.856 39,600 -0.09(-1.49%)
Feb 25, 2005 6.017 6.028 5.930 5.944 45,300 -0.09(-1.56%)
Feb 24, 2005 6.133 6.206 6.039 6.039 82,200 -0.11(-1.81%)
Feb 23, 2005 5.889 6.156 5.889 6.150 121,200 +0.26(+4.43%)
Feb 22, 2005 5.639 5.889 5.639 5.889 42,600 +0.28(+4.93%)
Feb 18, 2005 5.611 5.700 5.611 5.612 26,400 +0.00(+0.02%)
Feb 17, 2005 5.617 5.656 5.611 5.611 13,500 -0.01(-0.10%)
Feb 16, 2005 5.878 5.889 5.594 5.617 51,900 -0.17(-2.86%)
Feb 15, 2005 5.633 5.917 5.611 5.782 90,900 +0.20(+3.67%)
Feb 14, 2005 5.194 5.693 5.194 5.578 254,700 +0.46(+9.06%)
Feb 11, 2005 5.250 5.278 5.113 5.114 18,000 -0.14(-2.58%)
Feb 10, 2005 5.094 5.278 5.061 5.250 69,000 +0.19(+3.75%)
Feb 09, 2005 4.889 5.194 4.861 5.060 33,600 +0.20(+4.09%)
Feb 08, 2005 4.750 4.867 4.691 4.861 71,700 +0.09(+1.98%)
Feb 07, 2005 4.778 4.817 4.707 4.767 89,400 -0.12(-2.50%)
Feb 04, 2005 4.922 5.000 4.861 4.889 60,300 -0.03(-0.56%)
Feb 03, 2005 4.817 5.306 4.778 4.917 111,000 +0.10(+2.08%)
Feb 02, 2005 4.510 4.817 4.510 4.817 40,800 +0.27(+5.99%)
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.