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 )

2.560 -0.040 (-1.54%)

Streaming Delayed Price Updated: 12:09 PM EDT, Jun 11, 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, 2018		1.950	1.950	1.950	0	+0.01(+0.52%)
Aug 30, 2018	1.840	1.940	1.830	1.940	22,716	+0.04(+2.11%)
Aug 29, 2018	1.946	2.159	1.820	1.900	237,230	-0.05(-2.56%)
Aug 28, 2018	1.940	1.985	1.850	1.950	8,047	-0.01(-0.51%)
Aug 27, 2018	1.970	1.970	1.960	1.960	8,453	-0.02(-1.01%)
Aug 24, 2018	1.960	1.990	1.960	1.980	3,700	+0.02(+1.02%)
Aug 23, 2018	1.980	1.980	1.960	1.960	2,667	-0.02(-0.85%)
Aug 22, 2018	1.950	1.977	1.940	1.977	12,357	+0.04(+1.91%)
Aug 21, 2018	1.960	1.980	1.930	1.940	5,470	-0.05(-2.51%)
Aug 20, 2018	1.860	1.990	1.840	1.990	9,013	+0.05(+2.58%)
Aug 17, 2018	1.900	1.990	1.820	1.940	7,700	+0.02(+1.04%)
Aug 16, 2018	1.910	1.945	1.910	1.920	7,283	-0.05(-2.54%)
Aug 15, 2018	1.927	1.970	1.927	1.970	7,726	+0.04(+2.07%)
Aug 14, 2018	1.940	1.940	1.915	1.930	608	-0.02(-1.03%)
Aug 13, 2018	1.930	1.960	1.930	1.950	13,175	-0.01(-0.51%)
Aug 10, 2018	2.000	2.000	1.915	1.960	12,600	-0.03(-1.51%)
Aug 09, 2018	2.010	2.010	1.870	1.990	6,856	-0.03(-1.49%)
Aug 08, 2018	2.020	2.050	1.930	2.020	28,847	+0.00(+0.00%)
Aug 07, 2018	2.020	2.050	2.020	2.020	1,022	+0.04(+2.02%)
Aug 06, 2018	1.980	1.980	1.960	1.980	2,638	+0.04(+2.06%)
Aug 03, 2018	1.950	1.980	1.930	1.940	14,400	+0.04(+2.11%)
Aug 02, 2018	1.920	2.020	1.900	1.900	34,437	-0.05(-2.56%)

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