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 )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004	5.519	5.599	5.501	5.570	207,427	+0.03(+0.55%)
Apr 29, 2004	5.683	5.703	5.417	5.539	188,837	-0.18(-3.21%)
Apr 28, 2004	5.785	5.805	5.689	5.723	212,074	-0.08(-1.41%)
Apr 27, 2004	5.754	5.844	5.715	5.805	134,045	+0.03(+0.53%)
Apr 26, 2004	5.723	5.834	5.723	5.775	128,908	+0.02(+0.36%)
Apr 23, 2004	5.760	5.801	5.723	5.754	185,412	-0.06(-0.98%)
Apr 22, 2004	5.705	5.811	5.683	5.811	216,722	+0.13(+2.23%)
Apr 21, 2004	5.642	5.685	5.499	5.685	227,485	+0.02(+0.40%)
Apr 20, 2004	5.672	5.766	5.642	5.662	206,204	+0.02(+0.29%)
Apr 19, 2004	5.631	5.683	5.580	5.646	136,246	+0.00(+0.00%)
Apr 16, 2004	5.732	5.732	5.539	5.646	347,832	-0.09(-1.53%)
Apr 15, 2004	5.815	5.875	5.621	5.734	270,780	-0.11(-1.96%)
Apr 14, 2004	5.748	5.924	5.748	5.848	308,450	+0.15(+2.66%)
Apr 13, 2004	5.822	5.822	5.672	5.697	107,627	-0.14(-2.42%)
Apr 12, 2004	5.801	5.883	5.801	5.838	42,806	+0.06(+0.99%)
Apr 08, 2004	5.893	5.893	5.742	5.781	89,771	-0.11(-1.84%)
Apr 07, 2004	5.820	5.897	5.744	5.889	94,907	+0.06(+1.05%)
Apr 06, 2004	5.969	5.979	5.828	5.828	87,324	-0.13(-2.20%)
Apr 05, 2004	5.860	5.963	5.844	5.959	154,347	+0.12(+2.03%)
Apr 02, 2004	5.801	5.862	5.801	5.840	93,440	+0.06(+1.03%)

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