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 )

37.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.072	7.078	6.909	6.958	658,015	-0.10(-1.45%)
Jul 28, 2005	6.982	7.060	6.950	7.060	1,407,028	+0.09(+1.35%)
Jul 27, 2005	7.001	7.062	6.950	6.966	1,369,357	-0.04(-0.64%)
Jul 26, 2005	7.113	7.168	7.001	7.011	1,114,468	-0.08(-1.12%)
Jul 25, 2005	7.205	7.215	7.027	7.091	925,624	-0.27(-3.72%)
Jul 22, 2005	7.164	7.414	7.164	7.365	521,520	+0.28(+3.98%)
Jul 21, 2005	7.604	7.616	7.011	7.083	421,961	-0.42(-5.56%)
Jul 20, 2005	7.011	7.532	7.011	7.500	354,447	+0.52(+7.44%)
Jul 19, 2005	6.980	7.074	6.942	6.980	162,669	+0.06(+0.89%)
Jul 18, 2005	7.011	7.044	6.915	6.919	376,952	-0.11(-1.54%)
Jul 15, 2005	6.939	7.027	6.829	7.027	166,093	+0.05(+0.70%)
Jul 14, 2005	6.991	7.040	6.956	6.978	151,661	+0.00(+0.00%)
Jul 13, 2005	6.974	6.997	6.899	6.978	170,496	+0.03(+0.41%)
Jul 12, 2005	6.991	7.031	6.950	6.950	136,740	-0.09(-1.22%)
Jul 11, 2005	7.172	7.177	7.036	7.036	245,838	-0.15(-2.10%)
Jul 08, 2005	7.019	7.187	6.995	7.187	147,747	+0.18(+2.63%)
Jul 07, 2005	6.880	7.052	6.776	7.003	197,893	+0.04(+0.59%)
Jul 06, 2005	6.964	7.154	6.954	6.962	188,598	-0.00(-0.03%)
Jul 05, 2005	6.786	6.964	6.737	6.964	240,701	+0.19(+2.81%)

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