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

- Apartments

Recent Quotes

My Watchlist

Indicators

Barnwell Industries (NY: BRN )

2.600 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.100	4.350	4.070	4.340	11,135	+0.12(+2.84%)
Aug 28, 2009	4.260	4.298	4.210	4.220	504	-0.13(-2.99%)
Aug 27, 2009	4.450	4.450	4.150	4.350	7,919	-0.14(-3.12%)
Aug 26, 2009	4.450	4.500	4.300	4.490	3,820	+0.08(+1.81%)
Aug 25, 2009	4.600	4.600	4.410	4.410	4,100	+0.00(+0.00%)
Aug 24, 2009	4.590	4.590	4.410	4.410	6,234	-0.23(-4.96%)
Aug 21, 2009	4.730	4.730	4.640	4.640	3,082	-0.12(-2.42%)
Aug 20, 2009	4.800	4.800	4.750	4.755	1,900	-0.05(-1.14%)
Aug 19, 2009	4.800	4.879	4.800	4.810	40,425	-0.14(-2.83%)
Aug 18, 2009	4.750	4.950	4.700	4.950	8,100	+0.20(+4.21%)
Aug 17, 2009	4.350	4.840	4.350	4.750	20,198	+0.25(+5.56%)
Aug 14, 2009	4.550	4.628	4.400	4.500	27,827	-0.04(-0.88%)
Aug 13, 2009	4.450	4.550	4.400	4.540	4,050	+0.00(+0.00%)
Aug 12, 2009	4.500	4.550	4.400	4.540	9,250	+0.02(+0.44%)
Aug 11, 2009	4.450	4.520	4.360	4.520	7,395	-0.02(-0.44%)
Aug 10, 2009	4.550	4.550	4.511	4.540	3,555	-0.16(-3.40%)
Aug 07, 2009	4.650	4.750	4.450	4.700	9,481	+0.05(+1.08%)
Aug 06, 2009	4.490	4.700	4.350	4.650	17,950	+0.10(+2.20%)
Aug 05, 2009	4.220	4.550	4.120	4.550	39,975	+0.33(+7.82%)
Aug 04, 2009	4.070	4.240	4.050	4.220	38,407	+0.21(+5.18%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barnwell Industries (NY: BRN )

Historical Prices