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

Byrna Technologies Inc (NQ: BYRN )

18.02 -0.28 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 18.46 19.13 17.71 18.02 641,492 -0.28(-1.53%)
Sep 24, 2024 17.25 18.44 17.00 18.30 795,880 +1.53(+9.12%)
Sep 23, 2024 17.24 17.43 16.62 16.77 389,914 -0.23(-1.35%)
Sep 20, 2024 15.10 17.44 15.10 17.00 851,958 +1.93(+12.81%)
Sep 19, 2024 17.11 17.18 14.69 15.07 917,526 -1.55(-9.33%)
Sep 18, 2024 15.72 17.25 15.69 16.62 982,848 +0.90(+5.73%)
Sep 17, 2024 16.00 16.24 15.41 15.72 273,860 -0.18(-1.13%)
Sep 16, 2024 16.00 16.28 15.52 15.90 266,183 -0.05(-0.31%)
Sep 13, 2024 16.67 16.67 15.30 15.95 584,795 -0.47(-2.86%)
Sep 12, 2024 14.60 17.00 14.60 16.42 1,147,123 +1.98(+13.71%)
Sep 11, 2024 14.51 14.74 14.01 14.44 209,143 -0.07(-0.48%)
Sep 10, 2024 15.03 15.10 14.18 14.51 215,094 -0.48(-3.20%)
Sep 09, 2024 14.50 15.25 14.12 14.99 447,336 +0.64(+4.46%)
Sep 06, 2024 15.07 15.21 13.66 14.35 562,448 -0.75(-4.97%)
Sep 05, 2024 14.82 15.49 14.39 15.10 1,010,149 +0.25(+1.68%)
Sep 04, 2024 11.60 14.97 11.53 14.85 1,851,073 +4.10(+38.14%)
Sep 03, 2024 11.49 11.49 10.66 10.75 166,630 -0.84(-7.25%)
Aug 30, 2024 11.62 11.62 11.37 11.59 144,948 +0.11(+0.96%)
Aug 29, 2024 11.29 11.79 11.29 11.48 143,546 +0.26(+2.32%)
Aug 28, 2024 11.20 11.47 11.01 11.22 246,101 +0.28(+2.56%)
Aug 27, 2024 11.02 11.15 10.85 10.94 91,354 -0.13(-1.17%)
Aug 26, 2024 11.10 11.27 10.82 11.07 157,565 +0.00(+0.00%)
Aug 23, 2024 11.10 11.36 10.90 11.07 138,839 +0.07(+0.64%)
Aug 22, 2024 10.91 11.01 10.55 11.00 116,707 +0.09(+0.82%)
Aug 21, 2024 10.52 11.03 10.52 10.91 167,909 +0.41(+3.90%)
Aug 20, 2024 10.69 10.77 10.26 10.50 118,237 -0.15(-1.41%)
Aug 19, 2024 10.54 10.66 10.32 10.65 98,450 +0.12(+1.14%)
Aug 16, 2024 10.61 10.65 10.41 10.53 95,703 -0.07(-0.66%)
Aug 15, 2024 10.72 10.85 10.53 10.60 111,500 +0.03(+0.28%)
Aug 14, 2024 10.23 10.65 10.23 10.57 187,048 +0.26(+2.52%)
Aug 13, 2024 9.940 10.42 9.920 10.31 207,876 +0.41(+4.14%)
Aug 12, 2024 10.10 10.38 9.780 9.900 158,153 -0.16(-1.59%)
Aug 09, 2024 10.09 10.58 9.870 10.06 188,942 -0.09(-0.89%)
Aug 08, 2024 9.030 10.17 8.950 10.15 329,198 +1.12(+12.40%)
Aug 07, 2024 8.420 9.180 8.420 9.030 263,161 +0.78(+9.45%)
Aug 06, 2024 8.330 8.400 8.085 8.250 176,261 -0.05(-0.60%)
Aug 05, 2024 8.300 8.670 7.790 8.300 332,461 -0.19(-2.24%)
Aug 02, 2024 8.800 8.830 8.410 8.490 214,651 -0.61(-6.70%)
Aug 01, 2024 9.410 9.590 8.905 9.100 195,670 -0.28(-2.99%)
Jul 31, 2024 9.380 9.642 9.270 9.380 170,771 +0.18(+1.96%)
Jul 30, 2024 9.530 9.558 9.120 9.200 149,731 -0.28(-2.95%)
Jul 29, 2024 9.870 9.870 9.365 9.480 125,710 -0.27(-2.77%)
Jul 26, 2024 9.540 9.930 9.540 9.750 200,834 +0.31(+3.28%)
Jul 25, 2024 9.490 9.630 9.200 9.440 137,570 -0.07(-0.74%)
Jul 24, 2024 9.690 9.975 9.430 9.510 123,286 -0.24(-2.46%)
Jul 23, 2024 9.840 9.990 9.720 9.750 230,631 -0.15(-1.52%)
Jul 22, 2024 9.640 10.14 9.500 9.900 167,300 +0.30(+3.13%)
Jul 19, 2024 9.750 9.825 9.440 9.600 149,172 -0.17(-1.74%)
Jul 18, 2024 10.03 10.10 9.660 9.770 172,659 -0.26(-2.59%)
Jul 17, 2024 10.36 10.51 9.970 10.03 150,521 -0.51(-4.84%)
Jul 16, 2024 10.50 11.12 10.45 10.54 294,104 +0.09(+0.86%)
Jul 15, 2024 10.15 10.75 10.04 10.45 277,164 +0.42(+4.19%)
Jul 12, 2024 9.950 10.40 9.700 10.03 243,682 +0.07(+0.70%)
Jul 11, 2024 9.390 9.960 9.360 9.960 364,300 +0.71(+7.68%)
Jul 10, 2024 9.980 10.16 8.850 9.250 489,404 -0.73(-7.31%)
Jul 09, 2024 11.46 12.00 9.910 9.980 1,317,224 -0.33(-3.20%)
Jul 08, 2024 10.30 10.65 10.12 10.31 470,393 +0.12(+1.18%)
Jul 05, 2024 9.950 10.26 9.850 10.19 289,302 +0.33(+3.35%)
Jul 03, 2024 9.740 10.16 9.709 9.860 156,934 +0.08(+0.82%)
Jul 02, 2024 9.460 9.850 9.340 9.780 196,178 +0.28(+2.95%)
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.