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 )

39.74 -1.12 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2002 4.675 4.742 4.675 4.742 39,381 +0.06(+1.18%)
Feb 27, 2002 4.609 4.687 4.609 4.687 16,633 +0.02(+0.35%)
Feb 26, 2002 4.620 4.681 4.620 4.671 16,633 +0.03(+0.66%)
Feb 25, 2002 4.742 4.742 4.640 4.640 15,654 -0.08(-1.73%)
Feb 22, 2002 4.579 4.722 4.558 4.722 26,906 +0.14(+3.13%)
Feb 21, 2002 4.691 4.691 4.579 4.579 22,993 -0.10(-2.18%)
Feb 20, 2002 4.640 4.701 4.599 4.681 31,309 +0.02(+0.44%)
Feb 19, 2002 4.681 4.722 4.650 4.661 30,331 -0.03(-0.65%)
Feb 18, 2002 4.589 4.697 4.573 4.691 33,022 +0.00(+0.00%)
Feb 15, 2002 4.589 4.697 4.573 4.691 33,022 +0.10(+2.23%)
Feb 14, 2002 4.661 4.679 4.589 4.589 29,352 -0.06(-1.32%)
Feb 13, 2002 4.579 4.650 4.560 4.650 37,669 +0.09(+2.02%)
Feb 12, 2002 4.569 4.626 4.538 4.558 10,273 +0.01(+0.22%)
Feb 11, 2002 4.456 4.573 4.436 4.548 22,748 +0.11(+2.58%)
Feb 08, 2002 4.436 4.450 4.364 4.434 70,447 +0.02(+0.42%)
Feb 07, 2002 4.538 4.538 4.415 4.415 53,324 -0.13(-2.92%)
Feb 06, 2002 4.681 4.681 4.548 4.548 40,604 -0.15(-3.26%)
Feb 05, 2002 4.681 4.763 4.671 4.701 18,834 +0.02(+0.44%)
Feb 04, 2002 4.691 4.804 4.650 4.681 34,978 -0.03(-0.65%)
Feb 01, 2002 4.916 4.916 4.712 4.712 35,957 -0.21(-4.36%)
Jan 31, 2002 4.753 4.926 4.722 4.926 43,540 +0.19(+4.10%)
Jan 30, 2002 4.579 4.957 4.558 4.732 184,434 +0.17(+3.81%)
Jan 29, 2002 4.548 4.620 4.507 4.558 34,734 +0.03(+0.68%)
Jan 28, 2002 4.701 4.701 4.528 4.528 37,669 -0.17(-3.70%)
Jan 25, 2002 4.683 4.742 4.640 4.701 52,346 -0.00(-0.04%)
Jan 24, 2002 4.618 4.738 4.618 4.703 11,741 +0.08(+1.81%)
Jan 23, 2002 4.425 4.661 4.395 4.620 53,324 +0.20(+4.63%)
Jan 22, 2002 4.548 4.569 4.415 4.415 41,094 -0.15(-3.36%)
Jan 21, 2002 4.626 4.681 4.569 4.569 20,791 +0.00(+0.00%)
Jan 18, 2002 4.626 4.681 4.569 4.569 20,547 -0.05(-1.11%)
Jan 17, 2002 4.538 4.620 4.477 4.620 25,928 +0.09(+2.03%)
Jan 16, 2002 4.534 4.542 4.497 4.528 32,532 +0.01(+0.14%)
Jan 15, 2002 4.599 4.616 4.458 4.522 36,446 -0.10(-2.12%)
Jan 14, 2002 4.661 4.691 4.620 4.620 32,777 -0.04(-0.88%)
Jan 11, 2002 4.712 4.763 4.661 4.661 31,065 -0.06(-1.17%)
Jan 10, 2002 4.834 4.834 4.710 4.716 28,374 -0.19(-3.84%)
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.