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 (%)
Sep 30, 2002	4.027	4.109	4.006	4.107	87,080	+0.10(+2.40%)
Sep 27, 2002	4.037	4.037	3.986	4.011	44,763	-0.03(-0.66%)
Sep 26, 2002	3.976	4.037	3.976	4.037	53,324	+0.08(+2.07%)
Sep 25, 2002	3.888	3.955	3.833	3.955	51,612	+0.09(+2.27%)
Sep 24, 2002	3.884	3.925	3.853	3.867	43,540	+0.00(+0.11%)
Sep 23, 2002	3.775	3.863	3.751	3.863	64,576	+0.09(+2.44%)
Sep 20, 2002	3.925	3.925	3.765	3.771	5,454,752	-0.11(-2.89%)
Sep 19, 2002	4.031	4.055	3.884	3.884	122,303	-0.14(-3.55%)
Sep 18, 2002	4.047	4.088	4.027	4.027	110,562	+0.00(+0.00%)
Sep 17, 2002	4.045	4.053	3.978	4.027	20,057	+0.00(+0.00%)
Sep 16, 2002	4.080	4.088	4.027	4.027	55,036	-0.04(-1.05%)
Sep 13, 2002	4.098	4.098	4.051	4.070	24,949	-0.00(-0.10%)
Sep 12, 2002	4.098	4.121	4.062	4.074	15,410	-0.03(-0.85%)
Sep 11, 2002	4.078	4.119	4.058	4.109	16,388	+0.04(+1.00%)
Sep 10, 2002	4.058	4.088	4.006	4.068	76,806	+0.03(+0.66%)
Sep 09, 2002	4.105	4.105	4.029	4.041	34,978	-0.05(-1.15%)
Sep 06, 2002	4.058	4.098	4.058	4.088	2,201,469	+0.04(+1.01%)
Sep 05, 2002	4.190	4.190	4.047	4.047	37,914	-0.12(-2.94%)
Sep 04, 2002	3.988	4.180	3.984	4.170	32,043	+0.20(+5.10%)

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