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 )

37.27 +0.17 (+0.46%)

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.190	4.321	4.190	4.301	40,361	+0.10(+2.28%)
Apr 29, 2003	4.180	4.247	4.180	4.205	32,044	+0.03(+0.83%)
Apr 28, 2003	4.084	4.170	4.078	4.170	84,881	+0.10(+2.51%)
Apr 25, 2003	4.160	4.211	4.066	4.068	63,600	-0.07(-1.73%)
Apr 24, 2003	4.262	4.262	4.139	4.139	72,406	-0.13(-3.11%)
Apr 23, 2003	4.374	4.374	4.272	4.272	42,073	-0.08(-1.79%)
Apr 22, 2003	4.384	4.403	4.350	4.350	59,930	-0.04(-1.02%)
Apr 21, 2003	4.252	4.395	4.231	4.395	77,053	+0.14(+3.37%)
Apr 17, 2003	4.252	4.252	4.231	4.252	43,541	+0.01(+0.19%)
Apr 16, 2003	4.268	4.268	4.225	4.243	32,778	-0.02(-0.53%)
Apr 15, 2003	4.221	4.266	4.192	4.266	88,795	+0.01(+0.34%)
Apr 14, 2003	4.237	4.252	4.231	4.252	35,958	+0.01(+0.34%)
Apr 11, 2003	4.252	4.252	4.213	4.237	60,175	-0.01(-0.34%)
Apr 10, 2003	4.231	4.307	4.231	4.252	19,569	+0.00(+0.05%)
Apr 09, 2003	4.272	4.292	4.217	4.250	59,686	-0.06(-1.28%)
Apr 08, 2003	4.288	4.305	4.241	4.305	79,989	+0.01(+0.33%)
Apr 07, 2003	4.292	4.292	4.276	4.290	54,304	+0.03(+0.77%)
Apr 04, 2003	4.346	4.348	4.250	4.258	41,340	-0.09(-2.02%)
Apr 03, 2003	4.436	4.436	4.327	4.346	103,716	-0.09(-1.98%)
Apr 02, 2003	4.354	4.438	4.313	4.433	208,657	+0.11(+2.55%)

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