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

Barnes Group (NY: B )

37.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,300 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.119 341,972 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.031 309,438 -0.16(-2.27%)
Oct 26, 2005 7.267 7.350 7.185 7.195 304,301 -0.11(-1.57%)
Oct 25, 2005 7.348 7.403 7.226 7.309 309,683 -0.15(-2.03%)
Oct 24, 2005 7.123 7.471 7.095 7.461 478,467 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,135 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.980 217,463 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.939 7.170 205,477 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,609 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,897 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,224 +0.30(+4.35%)
Oct 13, 2005 6.970 6.980 6.704 6.860 427,098 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,098 +0.15(+2.12%)
Oct 11, 2005 6.964 6.978 6.850 6.850 285,221 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,007 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.078 269,810 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.031 324,849 -0.04(-0.58%)
Oct 05, 2005 7.256 7.256 7.013 7.072 638,691 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,764 +0.09(+1.28%)
Oct 03, 2005 7.358 7.385 7.160 7.185 325,583 -0.15(-1.98%)
Sep 30, 2005 7.277 7.356 7.228 7.330 344,907 +0.04(+0.56%)
Sep 29, 2005 7.187 7.289 7.146 7.289 263,940 +0.13(+1.80%)
Sep 28, 2005 7.066 7.175 7.052 7.160 332,432 +0.13(+1.80%)
Sep 27, 2005 7.011 7.134 6.991 7.033 355,670 +0.00(+0.03%)
Sep 26, 2005 6.974 7.064 6.913 7.031 270,789 +0.09(+1.33%)
Sep 23, 2005 6.952 6.982 6.868 6.939 431,990 -0.01(-0.12%)
Sep 22, 2005 6.970 7.001 6.868 6.948 465,258 -0.05(-0.67%)
Sep 21, 2005 7.115 7.115 6.995 6.995 261,493 -0.13(-1.81%)
Sep 20, 2005 7.256 7.287 7.109 7.123 273,724 -0.13(-1.86%)
Sep 19, 2005 7.175 7.258 7.156 7.258 421,472 +0.10(+1.37%)
Sep 16, 2005 7.154 7.248 7.113 7.160 950,331 +0.06(+0.78%)
Sep 15, 2005 7.185 7.258 7.046 7.105 572,889 -0.27(-3.66%)
Sep 14, 2005 7.318 7.387 7.277 7.375 284,487 +0.08(+1.06%)
Sep 13, 2005 7.379 7.389 7.271 7.297 295,984 -0.10(-1.33%)
Sep 12, 2005 7.397 7.604 7.389 7.395 454,740 -0.00(-0.06%)
Sep 09, 2005 7.405 7.430 7.356 7.399 165,849 -0.01(-0.08%)
Sep 08, 2005 7.389 7.504 7.340 7.405 274,213 +0.10(+1.34%)
Sep 07, 2005 7.250 7.373 7.217 7.307 836,584 +0.04(+0.51%)
Sep 06, 2005 6.980 7.338 6.978 7.271 423,918 +0.32(+4.62%)
Sep 02, 2005 7.056 7.056 6.929 6.950 160,467 -0.08(-1.19%)
Sep 01, 2005 7.062 7.072 7.001 7.033 260,515 -0.02(-0.26%)
Aug 31, 2005 6.980 7.056 6.870 7.052 309,438 +0.07(+1.02%)
Aug 30, 2005 7.031 7.031 6.939 6.980 254,889 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,149 +0.16(+2.23%)
Aug 26, 2005 7.017 7.027 6.942 6.958 189,087 -0.00(-0.03%)
Aug 25, 2005 6.980 7.019 6.952 6.960 96,133 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 261,004 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.986 365,700 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.072 7.134 269,566 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,616 +0.00(+0.06%)
Aug 18, 2005 7.003 7.170 6.950 7.080 379,643 +0.08(+1.08%)
Aug 17, 2005 6.903 7.025 6.847 7.005 288,401 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,087 -0.05(-0.67%)
Aug 15, 2005 6.986 7.062 6.909 7.001 454,984 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,620 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,340 -0.07(-0.99%)
Aug 10, 2005 7.183 7.262 7.095 7.230 299,164 +0.10(+1.38%)
Aug 09, 2005 7.201 7.217 7.074 7.132 154,107 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,278 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.125 373,527 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,915 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.217 428,321 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,957 +0.10(+1.44%)
Aug 01, 2005 7.009 7.144 7.009 7.083 1,141,620 +0.12(+1.79%)
Jul 29, 2005 7.072 7.078 6.909 6.958 658,015 -0.10(-1.45%)
Jul 28, 2005 6.982 7.060 6.950 7.060 1,407,028 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,357 -0.04(-0.64%)
Jul 26, 2005 7.113 7.168 7.001 7.011 1,114,468 -0.08(-1.12%)
Jul 25, 2005 7.205 7.215 7.027 7.091 925,624 -0.27(-3.72%)
Jul 22, 2005 7.164 7.414 7.164 7.365 521,520 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,961 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,447 +0.52(+7.44%)
Jul 19, 2005 6.980 7.074 6.942 6.980 162,669 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,952 -0.11(-1.54%)
Jul 15, 2005 6.939 7.027 6.829 7.027 166,093 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.978 151,661 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.978 170,496 +0.03(+0.41%)
Jul 12, 2005 6.991 7.031 6.950 6.950 136,740 -0.09(-1.22%)
Jul 11, 2005 7.172 7.177 7.036 7.036 245,838 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,747 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,893 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,598 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,701 +0.19(+2.81%)
Jul 01, 2005 6.776 6.803 6.708 6.774 128,667 +0.01(+0.12%)
Jun 30, 2005 6.807 6.827 6.731 6.766 129,401 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,776 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.798 6.827 243,147 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.796 113,012 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.747 310,906 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,806 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,613 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,278 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,324 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,383 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.800 6.852 196,915 +0.02(+0.27%)
Jun 15, 2005 6.770 6.845 6.745 6.833 283,264 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.753 327,540 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,373 +0.21(+3.24%)
Jun 10, 2005 6.471 6.557 6.418 6.555 271,278 +0.08(+1.30%)
Jun 09, 2005 6.296 6.492 6.255 6.471 339,770 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.285 6.320 158,755 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.475 243,881 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,855 +0.02(+0.33%)
Jun 03, 2005 6.244 6.244 6.071 6.210 130,869 -0.03(-0.56%)
Jun 02, 2005 6.136 6.244 6.101 6.244 140,653 +0.10(+1.66%)
Jun 01, 2005 6.263 6.263 6.065 6.142 220,153 -0.13(-2.05%)
May 31, 2005 6.224 6.304 6.179 6.271 134,049 +0.03(+0.52%)
May 27, 2005 6.087 6.310 6.087 6.238 201,318 +0.14(+2.24%)
May 26, 2005 5.985 6.114 5.985 6.101 90,752 +0.10(+1.70%)
May 25, 2005 6.193 6.206 5.997 5.999 142,610 -0.19(-3.14%)
May 24, 2005 6.167 6.224 6.106 6.193 100,536 -0.05(-0.82%)
May 23, 2005 6.173 6.294 6.099 6.244 188,109 +0.09(+1.49%)
May 20, 2005 6.122 6.193 5.944 6.153 146,769 +0.04(+0.67%)
May 19, 2005 6.459 6.459 6.081 6.112 116,926 -0.15(-2.45%)
May 18, 2005 6.071 6.283 6.040 6.265 180,036 +0.21(+3.55%)
May 17, 2005 6.030 6.077 5.948 6.050 170,741 +0.01(+0.17%)
May 16, 2005 5.952 6.058 5.938 6.040 113,012 +0.11(+1.90%)
May 13, 2005 6.122 6.173 5.850 5.928 185,907 -0.19(-3.17%)
May 12, 2005 6.167 6.216 6.112 6.122 152,395 -0.03(-0.50%)
May 11, 2005 6.153 6.169 6.083 6.153 83,903 +0.02(+0.27%)
May 10, 2005 6.275 6.287 6.134 6.136 90,018 -0.18(-2.85%)
May 09, 2005 6.265 6.328 6.228 6.316 129,890 +0.06(+1.01%)
May 06, 2005 6.275 6.316 6.202 6.253 85,126 +0.08(+1.26%)
May 05, 2005 6.336 6.339 6.122 6.175 243,392 -0.26(-3.97%)
May 04, 2005 6.122 6.431 6.095 6.431 325,583 +0.35(+5.75%)
May 03, 2005 6.146 6.173 6.050 6.081 163,892 -0.07(-1.06%)
May 02, 2005 5.887 6.177 5.887 6.146 510,023 +0.27(+4.59%)
Apr 29, 2005 6.032 6.065 5.838 5.877 362,520 -0.12(-2.08%)
Apr 28, 2005 6.218 6.222 5.962 6.001 229,204 -0.26(-4.11%)
Apr 27, 2005 6.234 6.330 6.142 6.259 260,760 -0.07(-1.16%)
Apr 26, 2005 6.367 6.418 6.249 6.332 548,183 -0.03(-0.55%)
Apr 25, 2005 6.112 6.367 6.091 6.367 536,930 +0.38(+6.31%)
Apr 22, 2005 5.846 6.108 5.830 5.989 497,792 +0.07(+1.21%)
Apr 21, 2005 5.550 6.028 5.541 5.917 547,694 +0.55(+10.20%)
Apr 20, 2005 5.503 5.503 5.364 5.370 150,927 -0.11(-2.05%)
Apr 19, 2005 5.468 5.505 5.406 5.482 152,395 -0.00(-0.04%)
Apr 18, 2005 5.233 5.490 5.222 5.484 269,810 +0.27(+5.22%)
Apr 15, 2005 5.202 5.245 5.171 5.212 205,477 +0.01(+0.20%)
Apr 14, 2005 5.294 5.355 5.202 5.202 154,107 -0.07(-1.36%)
Apr 13, 2005 5.427 5.427 5.269 5.274 70,938 -0.14(-2.64%)
Apr 12, 2005 5.335 5.425 5.278 5.417 103,227 +0.06(+1.18%)
Apr 11, 2005 5.372 5.384 5.314 5.353 118,149 -0.02(-0.34%)
Apr 08, 2005 5.488 5.496 5.370 5.372 106,652 -0.13(-2.45%)
Apr 07, 2005 5.447 5.509 5.439 5.507 53,570 +0.05(+0.94%)
Apr 06, 2005 5.498 5.527 5.455 5.455 173,187 -0.03(-0.60%)
Apr 05, 2005 5.513 5.529 5.478 5.488 175,633 -0.04(-0.67%)
Apr 04, 2005 5.519 5.550 5.464 5.525 132,826 +0.01(+0.11%)
Apr 01, 2005 5.554 5.568 5.474 5.519 338,303 -0.03(-0.63%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,010 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,004 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,698 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,461 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,272 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,609 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,296 -0.20(-3.46%)
Mar 21, 2005 5.633 5.844 5.633 5.844 163,647 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,913 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,300 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,789 -0.01(-0.14%)
Mar 15, 2005 5.744 5.919 5.723 5.727 340,749 +0.01(+0.21%)
Mar 14, 2005 5.519 5.731 5.519 5.715 269,077 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.543 135,272 +0.02(+0.44%)
Mar 10, 2005 5.588 5.592 5.519 5.519 187,375 -0.08(-1.39%)
Mar 09, 2005 5.621 5.639 5.580 5.597 130,380 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,973 -0.04(-0.72%)
Mar 07, 2005 5.564 5.682 5.564 5.672 201,073 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,530 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.500 149,215 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,015 +0.01(+0.26%)
Mar 01, 2005 5.458 5.490 5.432 5.464 181,260 +0.01(+0.19%)
Feb 28, 2005 5.376 5.468 5.366 5.453 170,986 +0.06(+1.14%)
Feb 25, 2005 5.314 5.433 5.310 5.392 176,612 +0.11(+2.05%)
Feb 24, 2005 5.222 5.300 5.171 5.284 182,238 -0.01(-0.19%)
Feb 23, 2005 5.263 5.335 5.208 5.294 218,197 +0.00(+0.00%)
Feb 22, 2005 5.192 5.310 5.110 5.294 304,301 +0.21(+4.23%)
Feb 18, 2005 5.114 5.137 5.049 5.079 89,040 -0.03(-0.60%)
Feb 17, 2005 5.145 5.159 5.069 5.110 164,626 -0.07(-1.34%)
Feb 16, 2005 5.145 5.194 5.120 5.180 110,566 +0.02(+0.40%)
Feb 15, 2005 5.200 5.235 5.108 5.159 162,180 -0.04(-0.71%)
Feb 14, 2005 5.147 5.200 5.147 5.196 80,967 +0.04(+0.83%)
Feb 11, 2005 5.186 5.188 5.137 5.153 165,849 -0.04(-0.71%)
Feb 10, 2005 5.159 5.202 5.143 5.190 131,358 +0.03(+0.59%)
Feb 09, 2005 5.274 5.288 5.157 5.159 150,683 -0.13(-2.51%)
Feb 08, 2005 5.243 5.292 5.222 5.292 63,844 +0.03(+0.54%)
Feb 07, 2005 5.294 5.296 5.243 5.263 75,830 -0.04(-0.81%)
Feb 04, 2005 5.253 5.314 5.253 5.306 56,995 +0.05(+1.01%)
Feb 03, 2005 5.235 5.267 5.171 5.253 105,429 +0.02(+0.43%)
Feb 02, 2005 5.182 5.231 5.139 5.231 101,760 +0.03(+0.55%)
Feb 01, 2005 5.243 5.257 5.196 5.202 157,287 -0.04(-0.78%)
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%)
Jan 03, 2005 5.406 5.415 5.292 5.343 304,546 -0.08(-1.40%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,076 -0.02(-0.45%)
Dec 30, 2004 5.345 5.453 5.337 5.443 103,227 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,680 -0.00(-0.04%)
Dec 28, 2004 5.312 5.388 5.308 5.368 155,086 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.267 5.304 200,829 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.269 5.269 179,792 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,109 -0.21(-3.67%)
Dec 21, 2004 5.693 5.733 5.564 5.623 157,043 -0.05(-0.83%)
Dec 20, 2004 5.658 5.733 5.656 5.670 72,161 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,790 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,161 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.682 5.693 146,524 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,212 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,657 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.406 5.470 120,595 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,209 +0.04(+0.79%)
Dec 08, 2004 5.366 5.496 5.366 5.425 222,844 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,130 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,133 -0.04(-0.72%)
Dec 03, 2004 5.443 5.451 5.353 5.364 142,121 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,189 -0.11(-2.06%)
Dec 01, 2004 5.335 5.590 5.259 5.550 526,167 +0.20(+3.71%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,017 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,206 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.406 151,906 +0.06(+1.15%)
Nov 24, 2004 5.314 5.376 5.314 5.345 574,357 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,584 -0.03(-0.62%)
Nov 22, 2004 5.312 5.355 5.310 5.314 307,970 +0.01(+0.19%)
Nov 19, 2004 5.282 5.314 5.229 5.304 224,801 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,081 -0.11(-2.08%)
Nov 17, 2004 5.543 5.590 5.408 5.408 279,350 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.498 5.519 152,150 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,441 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,546 +0.01(+0.22%)
Nov 11, 2004 5.498 5.590 5.486 5.588 148,726 +0.04(+0.77%)
Nov 10, 2004 5.545 5.607 5.509 5.545 153,863 -0.06(-1.02%)
Nov 09, 2004 5.586 5.629 5.578 5.603 81,701 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,313 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,544 -0.05(-0.83%)
Nov 04, 2004 5.478 5.637 5.468 5.631 77,543 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,458 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,587 -0.08(-1.54%)
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.