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

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.8400 -0.0075 (-0.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 22, 2024 0.8690 0.8690 0.8102 0.8400 41,453 -0.01(-0.88%)
Jul 19, 2024 0.8720 0.8720 0.8300 0.8475 48,451 -0.02(-2.36%)
Jul 18, 2024 0.9410 0.9487 0.8531 0.8680 191,175 -0.03(-3.34%)
Jul 17, 2024 0.8750 0.9390 0.8700 0.8980 119,178 +0.03(+2.89%)
Jul 16, 2024 0.9049 0.9049 0.8500 0.8728 134,182 -0.03(-3.55%)
Jul 15, 2024 0.8730 0.9389 0.8523 0.9049 221,946 +0.02(+2.83%)
Jul 12, 2024 0.8910 0.8910 0.8600 0.8800 59,724 -0.01(-1.12%)
Jul 11, 2024 0.9000 0.9000 0.8700 0.8900 69,719 +0.00(+0.21%)
Jul 10, 2024 0.8900 0.9000 0.8700 0.8881 45,765 +0.01(+0.66%)
Jul 09, 2024 0.9248 0.9248 0.8500 0.8823 81,016 -0.04(-4.62%)
Jul 08, 2024 0.9900 0.9900 0.9031 0.9250 53,431 -0.01(-1.60%)
Jul 05, 2024 0.9300 0.9500 0.9210 0.9400 10,456 -0.00(-0.33%)
Jul 03, 2024 0.9800 0.9800 0.9263 0.9431 110,272 +0.04(+4.79%)
Jul 02, 2024 0.8700 0.9000 0.8720 0.9000 96,639 +0.00(+0.01%)
Jul 01, 2024 0.8800 0.9230 0.8650 0.8999 84,980 -0.02(-2.29%)
Jun 28, 2024 0.9490 0.9490 0.9000 0.9210 32,634 -0.03(-2.85%)
Jun 27, 2024 0.9300 0.9600 0.8806 0.9480 86,358 +0.05(+5.45%)
Jun 26, 2024 0.8700 0.9291 0.8500 0.8990 68,128 +0.02(+2.58%)
Jun 25, 2024 1.010 1.010 0.8366 0.8764 298,580 -0.11(-11.48%)
Jun 24, 2024 1.000 1.040 0.9800 0.9901 81,444 -0.01(-0.75%)
Jun 21, 2024 0.9900 1.009 0.9700 0.9976 75,363 -0.01(-1.23%)
Jun 20, 2024 1.020 1.020 0.9600 1.010 140,574 -0.03(-2.88%)
Jun 18, 2024 1.020 1.040 0.9805 1.040 202,644 +0.05(+5.04%)
Jun 17, 2024 1.040 1.040 0.9800 0.9901 123,899 -0.02(-1.97%)
Jun 14, 2024 0.9900 1.060 0.9600 1.010 344,523 +0.02(+2.02%)
Jun 13, 2024 1.050 1.070 0.9600 0.9900 411,389 -0.11(-10.00%)
Jun 12, 2024 1.180 1.200 1.067 1.100 605,548 -0.02(-1.79%)
Jun 11, 2024 1.060 1.252 1.020 1.120 854,110 -0.09(-7.44%)
Jun 10, 2024 1.170 1.240 1.040 1.210 5,220,238 +0.22(+22.22%)
Jun 07, 2024 1.040 1.070 0.9500 0.9900 964,937 -0.08(-7.48%)
Jun 06, 2024 1.330 1.450 1.070 1.070 15,436,455 -0.03(-2.73%)
Jun 05, 2024 1.130 1.160 1.000 1.100 165,011 -0.05(-4.35%)
Jun 04, 2024 1.140 1.160 1.081 1.150 205,870 +0.02(+1.77%)
Jun 03, 2024 1.220 1.253 1.050 1.130 607,239 -0.14(-11.02%)
May 31, 2024 1.410 2.070 1.260 1.270 10,672,717 -0.14(-9.93%)
May 30, 2024 1.380 1.440 1.350 1.410 101,130 +0.03(+2.07%)
May 29, 2024 1.380 1.435 1.327 1.381 95,381 -0.01(-0.62%)
May 28, 2024 1.450 1.470 1.340 1.390 81,594 -0.06(-4.14%)
May 24, 2024 1.540 1.540 1.290 1.450 241,138 -0.10(-6.45%)
May 23, 2024 1.620 1.620 1.440 1.550 113,401 -0.03(-1.90%)
May 22, 2024 1.720 1.790 1.410 1.580 309,126 -0.24(-13.19%)
May 21, 2024 1.700 1.820 1.700 1.820 153,210 -0.03(-1.62%)
May 20, 2024 2.030 2.030 1.680 1.850 559,107 -0.16(-7.96%)
May 17, 2024 3.060 3.270 1.820 2.010 10,782,139 -0.10(-4.74%)
May 16, 2024 2.150 2.179 2.110 2.110 3,481 -0.04(-1.86%)
May 15, 2024 2.140 2.160 2.130 2.150 3,682 +0.03(+1.42%)
May 14, 2024 2.190 2.190 2.110 2.120 6,518 -0.05(-2.38%)
May 13, 2024 2.130 2.190 2.020 2.172 13,052 -0.01(-0.40%)
May 10, 2024 1.910 2.180 1.910 2.180 10,760 +0.28(+14.76%)
May 09, 2024 1.950 2.150 1.780 1.900 2,644 -0.28(-12.84%)
May 08, 2024 2.150 2.180 2.150 2.180 474 +0.00(+0.00%)
May 07, 2024 2.200 2.290 1.750 2.180 13,927 +0.04(+1.87%)
May 06, 2024 1.960 2.150 1.950 2.140 17,723 +0.26(+13.53%)
May 03, 2024 1.850 2.000 1.800 1.885 7,990 -0.03(-1.82%)
May 02, 2024 1.900 1.955 1.888 1.920 2,015 -0.06(-3.03%)
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.