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:

BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.84 14.91 13.97 13.97 50,298 -0.83(-5.59%)
Sep 27, 2019 15.54 15.63 14.69 14.80 67,113 -0.69(-4.44%)
Sep 26, 2019 14.58 15.57 14.48 15.49 95,125 +0.96(+6.59%)
Sep 25, 2019 14.60 14.87 14.27 14.53 93,679 -0.04(-0.26%)
Sep 24, 2019 13.84 15.01 13.38 14.57 137,439 +0.85(+6.17%)
Sep 23, 2019 13.95 13.95 13.58 13.72 65,790 -0.18(-1.27%)
Sep 20, 2019 13.34 14.09 13.16 13.90 130,032 +0.56(+4.18%)
Sep 19, 2019 13.52 13.90 13.17 13.34 35,243 -0.31(-2.25%)
Sep 18, 2019 13.81 14.10 13.25 13.65 81,248 -0.05(-0.34%)
Sep 17, 2019 13.58 13.85 13.00 13.70 66,902 +0.00(+0.00%)
Sep 16, 2019 13.91 13.92 13.44 13.70 62,401 -0.37(-2.64%)
Sep 13, 2019 13.62 14.31 13.36 14.07 51,302 +0.52(+3.84%)
Sep 12, 2019 13.41 13.76 12.78 13.55 52,047 +0.11(+0.83%)
Sep 11, 2019 11.91 13.65 10.83 13.44 78,836 +1.68(+14.32%)
Sep 10, 2019 11.19 11.83 11.16 11.75 111,333 +0.51(+4.55%)
Sep 09, 2019 11.32 11.47 10.95 11.24 101,129 +0.00(+0.00%)
Sep 06, 2019 11.07 12.11 10.95 11.24 74,211 +0.27(+2.46%)
Sep 05, 2019 10.37 11.12 10.19 10.97 60,699 +0.82(+8.06%)
Sep 04, 2019 10.16 10.43 10.01 10.15 39,016 +0.13(+1.30%)
Sep 03, 2019 10.15 10.68 9.670 10.02 41,300 -0.20(-2.00%)
Aug 30, 2019 10.47 10.51 9.763 10.23 43,559 -0.15(-1.43%)
Aug 29, 2019 9.084 11.05 9.084 10.38 76,821 +1.48(+16.61%)
Aug 28, 2019 9.065 9.804 8.396 8.898 97,674 -0.20(-2.15%)
Aug 27, 2019 10.19 10.43 9.084 9.093 50,438 -1.00(-9.94%)
Aug 26, 2019 9.670 10.15 9.558 10.10 65,452 +0.47(+4.93%)
Aug 23, 2019 10.14 10.40 9.502 9.623 98,303 -0.60(-5.82%)
Aug 22, 2019 10.94 10.94 10.22 10.22 67,420 -0.61(-5.66%)
Aug 21, 2019 11.24 11.24 10.65 10.83 33,983 -0.26(-2.35%)
Aug 20, 2019 11.14 11.45 10.74 11.09 60,640 -0.10(-0.91%)
Aug 19, 2019 10.95 11.67 10.91 11.19 68,054 +0.47(+4.42%)
Aug 16, 2019 10.86 10.92 10.32 10.72 54,422 -0.01(-0.09%)
Aug 15, 2019 10.77 11.01 10.60 10.73 46,266 +0.01(+0.09%)
Aug 14, 2019 10.53 10.95 10.14 10.72 51,975 -0.18(-1.62%)
Aug 13, 2019 10.12 11.02 9.902 10.90 31,962 +0.79(+7.82%)
Aug 12, 2019 10.03 10.41 9.605 10.11 92,609 -0.02(-0.18%)
Aug 09, 2019 10.67 10.67 9.976 10.13 52,701 -0.60(-5.55%)
Aug 08, 2019 10.60 11.02 10.57 10.72 40,905 +0.27(+2.58%)
Aug 07, 2019 10.13 10.66 10.13 10.45 20,640 +0.01(+0.09%)
Aug 06, 2019 10.53 10.69 10.11 10.44 78,617 +0.05(+0.45%)
Aug 05, 2019 10.38 10.99 10.17 10.39 46,804 -0.22(-2.10%)
Aug 02, 2019 12.74 12.74 10.01 10.62 159,286 -1.93(-15.41%)
Aug 01, 2019 14.39 14.39 12.28 12.55 112,197 -2.78(-18.13%)
Jul 31, 2019 15.59 16.30 15.33 15.33 52,119 -0.21(-1.38%)
Jul 30, 2019 15.62 15.87 15.14 15.55 48,838 -0.35(-2.22%)
Jul 29, 2019 15.99 16.64 15.82 15.90 29,100 -0.09(-0.58%)
Jul 26, 2019 15.71 16.12 15.49 15.99 21,403 +0.54(+3.49%)
Jul 25, 2019 15.10 15.69 15.08 15.45 30,440 +0.36(+2.40%)
Jul 24, 2019 14.29 15.25 14.29 15.09 300,586 +0.64(+4.44%)
Jul 23, 2019 14.39 14.75 14.39 14.45 19,210 +0.07(+0.45%)
Jul 22, 2019 14.64 15.03 14.35 14.38 13,858 -0.15(-1.02%)
Jul 19, 2019 14.22 14.73 14.05 14.53 38,934 +0.18(+1.23%)
Jul 18, 2019 14.62 14.82 14.32 14.36 21,024 -0.29(-1.97%)
Jul 17, 2019 14.70 15.05 14.31 14.64 31,231 -0.03(-0.19%)
Jul 16, 2019 14.44 14.95 14.44 14.67 23,472 +0.17(+1.15%)
Jul 15, 2019 14.71 14.94 14.41 14.50 28,282 -0.31(-2.07%)
Jul 12, 2019 14.81 15.10 14.75 14.81 16,993 +0.05(+0.31%)
Jul 11, 2019 15.03 15.03 14.55 14.76 17,300 -0.18(-1.18%)
Jul 10, 2019 15.32 15.43 14.84 14.94 16,203 -0.21(-1.40%)
Jul 09, 2019 15.20 15.90 15.10 15.15 15,374 -0.10(-0.67%)
Jul 08, 2019 15.39 15.64 14.94 15.26 30,071 -0.02(-0.12%)
Jul 05, 2019 15.58 15.66 15.20 15.27 16,528 -0.40(-2.54%)
Jul 03, 2019 15.79 15.94 15.46 15.67 7,886 +0.36(+2.36%)
Jul 02, 2019 15.81 15.81 15.08 15.31 20,897 -0.55(-3.44%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.