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 )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 6.101 6.130 6.097 6.118 23,483 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.011 6.069 77,053 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,875 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,221 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,329 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,783 +0.03(+0.49%)
Nov 19, 2003 5.821 5.854 5.817 5.868 201,318 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,723 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.821 5.848 160,956 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.960 5.977 82,435 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.919 5.942 114,480 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.964 226,513 +0.00(+0.00%)
Nov 11, 2003 6.056 6.056 5.950 5.964 73,140 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,753 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,775 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.050 6.063 167,316 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.050 148,236 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.050 152,273 +0.02(+0.34%)
Nov 03, 2003 5.964 6.030 5.950 6.030 132,581 +0.07(+1.10%)
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%)
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.