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 (%)
Sep 30, 2004	5.623	5.682	5.611	5.615	107,141	+0.04(+0.77%)
Sep 29, 2004	5.462	5.601	5.447	5.572	155,086	+0.14(+2.52%)
Sep 28, 2004	5.421	5.480	5.421	5.435	157,532	-0.02(-0.37%)
Sep 27, 2004	5.511	5.511	5.417	5.455	180,770	-0.06(-1.00%)
Sep 24, 2004	5.411	5.566	5.388	5.511	80,967	+0.09(+1.66%)
Sep 23, 2004	5.386	5.447	5.386	5.421	197,160	+0.03(+0.53%)
Sep 22, 2004	5.537	5.537	5.355	5.392	144,078	-0.15(-2.73%)
Sep 21, 2004	5.478	5.584	5.478	5.543	167,561	+0.08(+1.42%)
Sep 20, 2004	5.550	5.550	5.453	5.466	155,575	-0.10(-1.80%)
Sep 17, 2004	5.498	5.580	5.435	5.566	342,461	+0.05(+0.93%)
Sep 16, 2004	5.519	5.576	5.484	5.515	73,629	+0.01(+0.15%)
Sep 15, 2004	5.519	5.519	5.474	5.507	60,909	+0.00(+0.07%)
Sep 14, 2004	5.556	5.584	5.500	5.503	84,147	-0.07(-1.17%)
Sep 13, 2004	5.627	5.658	5.562	5.568	93,443	-0.05(-0.87%)
Sep 10, 2004	5.570	5.642	5.525	5.617	79,500	+0.04(+0.70%)
Sep 09, 2004	5.458	5.592	5.458	5.578	123,041	+0.13(+2.44%)
Sep 08, 2004	5.468	5.505	5.441	5.445	112,523	-0.01(-0.15%)
Sep 07, 2004	5.433	5.488	5.433	5.453	161,446	+0.04(+0.68%)
Sep 03, 2004	5.433	5.488	5.413	5.417	144,078	-0.01(-0.11%)
Sep 02, 2004	5.294	5.423	5.292	5.423	101,760	+0.09(+1.65%)

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