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 (%)
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%)
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.