Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Barnwell Industries (NY: BRN )

2.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 29, 2009 4.300 4.600 4.300 4.450 17,389 +0.11(+2.53%)
May 28, 2009 4.310 4.380 4.250 4.340 4,335 -0.06(-1.36%)
May 27, 2009 4.100 4.400 4.074 4.400 18,855 +0.29(+7.06%)
May 26, 2009 4.120 4.200 4.100 4.110 4,966 -0.14(-3.29%)
May 22, 2009 4.250 4.260 4.250 4.250 5,300 +0.00(+0.00%)
May 21, 2009 4.600 4.600 4.040 4.250 13,046 -0.19(-4.28%)
May 20, 2009 4.540 4.600 4.400 4.440 3,100 +0.04(+0.91%)
May 19, 2009 4.300 4.500 4.300 4.400 7,754 +0.10(+2.33%)
May 18, 2009 4.560 4.560 4.220 4.300 24,395 -0.05(-1.15%)
May 15, 2009 4.750 4.750 4.302 4.350 18,150 -0.41(-8.61%)
May 14, 2009 4.900 4.900 4.760 4.760 3,915 -0.04(-0.84%)
May 13, 2009 5.300 5.500 4.660 4.800 24,505 -0.85(-15.04%)
May 12, 2009 5.120 5.720 5.120 5.650 29,452 +0.60(+11.88%)
May 11, 2009 4.890 5.200 4.650 5.050 25,610 +0.27(+5.65%)
May 08, 2009 4.379 4.800 4.350 4.780 25,338 +0.47(+10.86%)
May 07, 2009 4.380 4.380 4.143 4.312 5,461 +0.01(+0.27%)
May 06, 2009 4.100 4.360 4.050 4.300 17,072 +0.20(+4.88%)
May 05, 2009 4.250 4.250 4.020 4.100 7,325 -0.15(-3.53%)
May 04, 2009 4.280 4.280 4.220 4.250 24,459 +0.14(+3.41%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.