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

BEL Fuse Inc Cl B (NQ: BELFB )

79.79 -1.14 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 6.921 7.251 6.572 7.034 74,752 +0.16(+2.33%)
Apr 29, 2020 6.582 6.987 6.393 6.874 89,650 +0.56(+8.81%)
Apr 28, 2020 6.884 7.223 6.129 6.318 111,915 -0.58(-8.47%)
Apr 27, 2020 6.318 7.138 6.176 6.902 92,657 +0.68(+10.91%)
Apr 24, 2020 6.195 6.497 6.026 6.223 55,145 +0.15(+2.48%)
Apr 23, 2020 6.186 6.457 5.941 6.073 61,375 -0.12(-1.98%)
Apr 22, 2020 6.591 6.610 6.129 6.195 57,840 -0.13(-2.09%)
Apr 21, 2020 6.676 6.676 6.223 6.327 79,507 -0.28(-4.28%)
Apr 20, 2020 6.921 7.346 6.459 6.610 69,354 -0.40(-5.65%)
Apr 17, 2020 7.280 7.591 7.006 7.006 77,416 -0.08(-1.20%)
Apr 16, 2020 7.544 7.666 6.836 7.091 101,312 -0.37(-4.93%)
Apr 15, 2020 7.798 7.869 7.449 7.459 46,360 -0.58(-7.16%)
Apr 14, 2020 8.703 8.703 7.817 8.034 76,862 -0.32(-3.84%)
Apr 13, 2020 9.066 9.066 8.298 8.355 44,811 -0.79(-8.60%)
Apr 09, 2020 8.869 9.374 8.869 9.140 57,077 +0.56(+6.54%)
Apr 08, 2020 8.972 9.083 8.467 8.579 39,344 -0.04(-0.43%)
Apr 07, 2020 8.972 8.981 8.439 8.617 43,807 -0.06(-0.65%)
Apr 06, 2020 7.934 8.677 7.934 8.673 78,822 +1.09(+14.30%)
Apr 03, 2020 8.439 8.579 7.475 7.587 86,258 -0.96(-11.27%)
Apr 02, 2020 8.130 8.757 8.130 8.551 28,473 +0.32(+3.86%)
Apr 01, 2020 8.691 8.793 7.952 8.233 86,308 -0.88(-9.65%)
Mar 31, 2020 8.991 9.402 8.748 9.112 49,599 -0.01(-0.10%)
Mar 30, 2020 8.785 9.286 8.359 9.122 38,365 +0.41(+4.73%)
Mar 27, 2020 8.177 9.159 7.952 8.710 56,864 +0.12(+1.42%)
Mar 26, 2020 8.588 8.617 7.831 8.588 59,185 +0.17(+2.00%)
Mar 25, 2020 8.514 8.682 7.672 8.420 85,641 -0.28(-3.23%)
Mar 24, 2020 7.513 8.701 7.335 8.701 61,293 +1.65(+23.34%)
Mar 23, 2020 7.129 7.484 6.633 7.054 48,705 -0.07(-0.92%)
Mar 20, 2020 7.120 7.363 6.474 7.120 102,825 -0.02(-0.26%)
Mar 19, 2020 6.867 8.762 6.432 7.138 74,425 +0.22(+3.25%)
Mar 18, 2020 7.803 7.840 6.736 6.914 78,598 -1.66(-19.32%)
Mar 17, 2020 8.429 8.570 6.914 8.570 70,654 +0.34(+4.09%)
Mar 16, 2020 8.308 8.598 7.138 8.233 64,780 -0.92(-10.02%)
Mar 13, 2020 7.812 9.169 7.017 9.150 77,279 +1.92(+26.60%)
Mar 12, 2020 7.223 7.335 6.802 7.227 65,312 -0.47(-6.14%)
Mar 11, 2020 8.083 8.232 7.569 7.700 47,192 -0.60(-7.22%)
Mar 10, 2020 8.663 8.663 7.952 8.298 55,700 +0.15(+1.84%)
Mar 09, 2020 8.991 9.131 8.139 8.149 57,108 -1.25(-13.33%)
Mar 06, 2020 9.253 9.861 9.169 9.402 37,838 -0.25(-2.62%)
Mar 05, 2020 9.833 9.973 9.356 9.655 51,529 -0.65(-6.35%)
Mar 04, 2020 10.26 10.35 9.716 10.31 28,541 +0.27(+2.70%)
Mar 03, 2020 10.49 10.81 9.777 10.04 53,655 -0.28(-2.72%)
Mar 02, 2020 11.06 11.06 10.20 10.32 86,308 -0.38(-3.58%)
Feb 28, 2020 9.103 10.82 8.991 10.70 115,759 +1.36(+14.51%)
Feb 27, 2020 9.636 10.06 9.281 9.346 71,677 -0.71(-7.07%)
Feb 26, 2020 10.64 10.87 9.880 10.06 55,995 -0.52(-4.95%)
Feb 25, 2020 11.47 12.09 10.51 10.58 52,374 -0.77(-6.76%)
Feb 24, 2020 11.61 11.76 11.28 11.35 53,830 -0.91(-7.40%)
Feb 21, 2020 14.38 14.38 12.16 12.26 76,852 -2.01(-14.10%)
Feb 20, 2020 14.15 14.69 13.81 14.27 45,459 -1.13(-7.35%)
Feb 19, 2020 15.54 15.65 15.39 15.40 23,069 +0.00(+0.00%)
Feb 18, 2020 15.91 15.95 15.36 15.40 20,926 -0.53(-3.35%)
Feb 14, 2020 16.36 16.36 15.83 15.93 16,567 -0.25(-1.56%)
Feb 13, 2020 16.16 16.57 15.95 16.19 23,435 -0.08(-0.52%)
Feb 12, 2020 16.37 16.56 16.10 16.27 16,017 +0.07(+0.40%)
Feb 11, 2020 15.98 16.56 15.94 16.20 18,889 +0.42(+2.67%)
Feb 10, 2020 15.68 15.85 15.26 15.78 38,607 -0.06(-0.35%)
Feb 07, 2020 16.35 16.62 15.78 15.84 24,049 -0.83(-4.99%)
Feb 06, 2020 16.84 16.99 16.43 16.67 34,990 +0.07(+0.39%)
Feb 05, 2020 17.12 17.41 15.85 16.61 75,890 -0.25(-1.50%)
Feb 04, 2020 16.46 17.26 16.25 16.86 55,386 +0.80(+4.95%)
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.