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

Barnes Group (NY: B )

37.10 -0.05 (-0.13%)

Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005	5.141	5.249	5.141	5.243	173,676	+0.14(+2.76%)
Jan 28, 2005	5.083	5.122	5.069	5.102	202,052	+0.02(+0.44%)
Jan 27, 2005	5.010	5.114	4.977	5.079	159,000	+0.05(+1.02%)
Jan 26, 2005	4.926	5.028	4.916	5.028	172,453	+0.10(+2.07%)
Jan 25, 2005	4.875	4.977	4.873	4.926	110,076	+0.05(+1.05%)
Jan 24, 2005	4.910	4.951	4.873	4.875	112,767	-0.03(-0.58%)
Jan 21, 2005	4.918	4.949	4.879	4.904	146,280	-0.03(-0.58%)
Jan 20, 2005	4.936	4.957	4.893	4.932	128,912	-0.02(-0.33%)
Jan 19, 2005	5.036	5.043	4.949	4.949	131,113	-0.09(-1.71%)
Jan 18, 2005	4.947	5.057	4.900	5.034	181,015	+0.08(+1.65%)
Jan 14, 2005	4.902	4.955	4.848	4.953	200,095	+0.05(+0.96%)
Jan 13, 2005	4.906	4.947	4.873	4.906	218,197	-0.05(-1.03%)
Jan 12, 2005	4.957	4.992	4.895	4.957	173,676	-0.04(-0.82%)
Jan 11, 2005	5.094	5.094	4.947	4.998	221,621	-0.09(-1.85%)
Jan 10, 2005	5.024	5.128	5.024	5.092	130,380	+0.07(+1.34%)
Jan 07, 2005	5.141	5.149	5.024	5.024	178,569	-0.12(-2.42%)
Jan 06, 2005	5.135	5.200	5.110	5.149	120,106	+0.01(+0.12%)
Jan 05, 2005	5.190	5.198	5.090	5.143	150,193	-0.03(-0.55%)
Jan 04, 2005	5.331	5.355	5.112	5.171	229,449	-0.17(-3.21%)

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

Barnes Group (NY: B )

Historical Prices