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 -0.05 (-0.13%)
Official Closing 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, 2003 5.989 6.026 5.934 5.964 182,727 +0.01(+0.10%)
Oct 30, 2003 6.034 6.034 5.928 5.958 95,889 -0.04(-0.68%)
Oct 29, 2003 5.926 6.032 5.926 5.999 103,961 +0.07(+1.24%)
Oct 28, 2003 5.907 5.926 5.887 5.926 99,558 +0.06(+1.08%)
Oct 27, 2003 5.785 5.895 5.785 5.862 150,927 +0.07(+1.16%)
Oct 24, 2003 5.785 5.854 5.780 5.795 187,375 +0.02(+0.35%)
Oct 23, 2003 5.774 5.809 5.754 5.774 178,813 +0.00(+0.00%)
Oct 22, 2003 5.785 5.815 5.768 5.774 157,776 -0.01(-0.11%)
Oct 21, 2003 5.748 5.858 5.729 5.780 255,623 +0.03(+0.53%)
Oct 20, 2003 5.809 5.821 5.733 5.750 426,364 -0.02(-0.32%)
Oct 17, 2003 5.629 5.791 5.652 5.768 183,706 +0.14(+2.47%)
Oct 16, 2003 5.703 5.703 5.519 5.629 475,043 -0.06(-1.11%)
Oct 15, 2003 5.887 5.887 5.642 5.693 264,918 -0.13(-2.28%)
Oct 14, 2003 5.866 5.866 5.785 5.825 115,458 +0.02(+0.28%)
Oct 13, 2003 5.813 5.885 5.750 5.809 179,792 +0.13(+2.27%)
Oct 10, 2003 5.619 5.703 5.605 5.680 159,244 +0.06(+1.09%)
Oct 09, 2003 5.576 5.674 5.576 5.619 138,696 +0.07(+1.25%)
Oct 08, 2003 5.601 5.601 5.515 5.550 165,604 -0.05(-0.91%)
Oct 07, 2003 5.484 5.605 5.484 5.601 130,380 +0.11(+1.97%)
Oct 06, 2003 5.419 5.478 5.398 5.492 189,332 +0.00(+0.04%)
Oct 03, 2003 5.447 5.498 5.439 5.490 138,696 +0.08(+1.55%)
Oct 02, 2003 5.419 5.447 5.386 5.406 120,595 -0.01(-0.19%)
Oct 01, 2003 5.306 5.417 5.306 5.417 247,795 +0.11(+2.08%)
Sep 30, 2003 5.314 5.325 5.243 5.306 290,603 -0.03(-0.57%)
Sep 29, 2003 5.314 5.355 5.302 5.337 304,546 +0.08(+1.60%)
Sep 26, 2003 5.182 5.216 5.163 5.253 333,655 +0.04(+0.78%)
Sep 25, 2003 5.178 5.212 5.141 5.212 211,347 +0.03(+0.59%)
Sep 24, 2003 5.227 5.227 5.182 5.182 252,198 -0.08(-1.48%)
Sep 23, 2003 5.220 5.263 5.214 5.259 136,250 +0.04(+0.70%)
Sep 22, 2003 5.286 5.286 5.151 5.222 141,387 -0.08(-1.43%)
Sep 19, 2003 5.294 5.351 5.292 5.298 150,438 +0.01(+0.27%)
Sep 18, 2003 5.304 5.319 5.304 5.284 116,681 -0.04(-0.69%)
Sep 17, 2003 5.321 5.345 5.263 5.321 213,060 +0.00(+0.00%)
Sep 16, 2003 5.249 5.349 5.243 5.321 121,084 +0.07(+1.36%)
Sep 15, 2003 5.229 5.261 5.192 5.249 265,897 +0.03(+0.67%)
Sep 12, 2003 5.220 5.233 5.141 5.214 198,872 -0.02(-0.31%)
Sep 11, 2003 5.212 5.243 5.210 5.231 269,810 +0.01(+0.27%)
Sep 10, 2003 5.171 5.343 5.161 5.216 224,557 +0.02(+0.35%)
Sep 09, 2003 5.263 5.263 5.192 5.198 155,575 -0.08(-1.51%)
Sep 08, 2003 5.212 5.314 5.210 5.278 130,624 +0.07(+1.25%)
Sep 05, 2003 5.182 5.212 5.141 5.212 165,604 +0.02(+0.39%)
Sep 04, 2003 5.182 5.222 5.165 5.192 204,743 +0.01(+0.28%)
Sep 03, 2003 5.151 5.202 5.151 5.178 206,944 +0.01(+0.20%)
Sep 02, 2003 5.171 5.198 5.126 5.167 147,992 +0.01(+0.12%)
Aug 29, 2003 5.124 5.212 5.118 5.161 107,141 +0.02(+0.32%)
Aug 28, 2003 5.163 5.163 5.100 5.145 142,121 +0.00(+0.04%)
Aug 27, 2003 5.222 5.225 5.110 5.143 125,976 -0.12(-2.29%)
Aug 26, 2003 5.130 5.284 5.063 5.263 189,087 +0.11(+2.18%)
Aug 25, 2003 5.088 5.153 5.059 5.151 76,320 +0.08(+1.65%)
Aug 22, 2003 5.018 5.112 5.012 5.067 268,343 +0.05(+1.06%)
Aug 21, 2003 5.028 5.043 5.012 5.014 256,846 -0.02(-0.45%)
Aug 20, 2003 5.049 5.059 5.010 5.036 135,027 -0.02(-0.44%)
Aug 19, 2003 5.065 5.069 5.018 5.059 169,763 +0.00(+0.08%)
Aug 18, 2003 4.961 5.063 4.961 5.055 160,467 +0.11(+2.32%)
Aug 15, 2003 4.936 4.967 4.912 4.940 150,438 +0.00(+0.08%)
Aug 14, 2003 4.936 4.936 4.908 4.936 170,741 +0.00(+0.00%)
Aug 13, 2003 4.900 4.957 4.885 4.936 199,850 +0.01(+0.29%)
Aug 12, 2003 4.865 4.951 4.865 4.922 94,421 +0.04(+0.75%)
Aug 11, 2003 4.857 4.932 4.857 4.885 115,458 +0.04(+0.80%)
Aug 08, 2003 4.824 4.869 4.803 4.846 121,818 +0.01(+0.25%)
Aug 07, 2003 4.865 4.887 4.803 4.834 90,752 -0.03(-0.63%)
Aug 06, 2003 4.926 4.926 4.814 4.865 97,601 -0.05(-0.96%)
Aug 05, 2003 4.957 5.053 4.906 4.912 250,730 -0.06(-1.11%)
Aug 04, 2003 4.994 5.059 4.967 4.967 123,041 -0.02(-0.49%)
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.