Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Barnwell Industries (NY: BRN )

2.810 -0.050 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 3.540 3.540 3.370 3.450 1,350 -0.12(-3.36%)
Jul 30, 2013 3.400 3.570 3.400 3.570 1,435 +0.31(+9.51%)
Jul 29, 2013 3.500 3.500 3.260 3.260 1,150 -0.24(-6.85%)
Jul 25, 2013 3.330 3.500 3.500 3.500 6,800 +0.15(+4.47%)
Jul 24, 2013 3.340 3.360 3.340 3.350 2,652 +0.04(+1.21%)
Jul 22, 2013 3.310 3.310 3.310 3.310 0 -0.02(-0.60%)
Jul 19, 2013 3.460 3.460 3.300 3.330 800 -0.06(-1.77%)
Jul 18, 2013 3.320 3.390 3.320 3.390 5,186 +0.06(+1.80%)
Jul 17, 2013 3.320 3.330 3.320 3.330 2,627 +0.06(+1.83%)
Jul 16, 2013 3.300 3.340 3.200 3.270 12,000 +0.11(+3.48%)
Jul 15, 2013 3.150 3.160 3.150 3.160 450 -0.09(-2.77%)
Jul 12, 2013 3.090 3.250 3.090 3.250 9,487 +0.10(+3.17%)
Jul 11, 2013 3.210 3.230 3.150 3.150 14,200 -0.13(-3.96%)
Jul 10, 2013 3.250 3.300 3.200 3.280 3,500 +0.09(+2.82%)
Jul 09, 2013 3.190 3.190 3.190 3.190 100 -0.22(-6.45%)
Jul 08, 2013 3.410 3.410 3.410 3.410 300 +0.05(+1.49%)
Jul 05, 2013 3.539 3.539 3.360 3.360 547 +0.01(+0.30%)
Jul 03, 2013 3.350 3.350 3.350 3.350 100 +0.05(+1.52%)
Jul 02, 2013 3.430 3.490 3.300 3.300 2,600 +0.05(+1.54%)
Jul 01, 2013 3.260 3.300 3.240 3.250 2,000 +0.10(+3.17%)
Jun 28, 2013 3.220 3.374 3.150 3.150 2,842 -0.15(-4.55%)
Jun 27, 2013 3.350 3.420 3.300 3.300 600 -0.05(-1.49%)
Jun 26, 2013 3.390 3.400 3.350 3.350 1,404 -0.04(-1.18%)
Jun 25, 2013 3.400 3.420 3.390 3.390 2,081 +0.10(+3.04%)
Jun 24, 2013 3.150 3.290 3.150 3.290 4,921 +0.24(+7.87%)
Jun 21, 2013 3.160 3.160 3.050 3.050 1,419 -0.12(-3.79%)
Jun 20, 2013 3.210 3.210 3.170 3.170 615 -0.03(-1.00%)
Jun 19, 2013 3.200 3.202 3.150 3.202 2,500 -0.01(-0.25%)
Jun 18, 2013 3.210 3.220 3.200 3.210 894 +0.01(+0.31%)
Jun 17, 2013 3.220 3.330 3.200 3.200 1,877 -0.15(-4.48%)
Jun 13, 2013 3.350 3.350 3.350 3.350 0 -0.17(-4.83%)
Jun 12, 2013 3.600 3.600 3.500 3.520 1,050 -0.01(-0.28%)
Jun 11, 2013 3.320 3.530 3.320 3.530 2,766 +0.20(+6.01%)
Jun 10, 2013 3.220 3.330 3.220 3.330 702 +0.13(+4.06%)
Jun 07, 2013 3.370 3.390 3.060 3.200 12,685 -0.29(-8.28%)
Jun 06, 2013 3.460 3.520 3.350 3.489 5,260 -0.12(-3.35%)
Jun 05, 2013 3.600 3.610 3.400 3.610 1,200 +0.01(+0.28%)
Jun 04, 2013 3.730 3.730 3.540 3.600 3,294 -0.03(-0.85%)
Jun 03, 2013 3.740 3.800 3.630 3.631 1,546 -0.15(-3.94%)
May 31, 2013 3.790 3.790 3.690 3.780 950 +0.03(+0.80%)
May 30, 2013 3.730 3.890 3.704 3.750 8,317 +0.02(+0.54%)
May 29, 2013 3.730 3.730 3.720 3.730 500 -0.02(-0.53%)
May 28, 2013 3.570 3.750 3.427 3.750 7,374 +0.37(+10.95%)
May 24, 2013 3.380 3.380 3.380 3.380 2,000 +0.00(+0.00%)
May 23, 2013 3.350 3.390 3.200 3.380 11,418 +0.03(+0.90%)
May 22, 2013 3.150 3.350 3.150 3.350 17,801 +0.15(+4.69%)
May 21, 2013 3.200 3.200 3.200 3.200 910 -0.03(-0.93%)
May 20, 2013 3.100 3.250 3.050 3.230 4,000 +0.08(+2.54%)
May 17, 2013 3.140 3.150 3.140 3.150 5,250 -0.03(-0.94%)
May 16, 2013 3.190 3.336 3.100 3.180 7,712 -0.22(-6.47%)
May 15, 2013 3.410 3.480 3.300 3.400 18,900 +0.10(+3.03%)
May 13, 2013 3.050 3.300 3.050 3.300 9,682 +0.20(+6.45%)
May 10, 2013 2.990 3.100 2.990 3.100 6,270 +0.00(+0.00%)
May 09, 2013 3.010 3.100 3.010 3.100 1,250 +0.00(+0.00%)
May 08, 2013 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
May 07, 2013 3.020 3.100 2.990 3.080 2,906 -0.05(-1.60%)
May 06, 2013 3.130 3.130 3.130 3.130 100 +0.00(+0.00%)
May 02, 2013 3.030 3.130 3.130 3.130 700 +0.01(+0.32%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.