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, 2020 10.17 10.41 10.05 10.17 42,869 +0.14(+1.42%)
Sep 29, 2020 10.24 10.44 9.950 10.02 23,822 -0.16(-1.59%)
Sep 28, 2020 9.985 10.28 9.927 10.18 51,538 +0.42(+4.29%)
Sep 25, 2020 9.528 10.09 9.461 9.766 31,098 +0.23(+2.40%)
Sep 24, 2020 9.499 9.642 9.356 9.537 35,681 +0.15(+1.62%)
Sep 23, 2020 9.889 9.985 9.385 9.385 30,622 -0.42(-4.27%)
Sep 22, 2020 10.12 10.12 9.585 9.804 48,143 -0.30(-3.01%)
Sep 21, 2020 10.28 10.73 10.02 10.11 39,464 -0.46(-4.32%)
Sep 18, 2020 10.65 10.76 10.36 10.57 92,350 +0.06(+0.54%)
Sep 17, 2020 10.29 10.61 10.29 10.51 33,231 +0.03(+0.27%)
Sep 16, 2020 10.40 10.78 10.40 10.48 23,642 +0.18(+1.76%)
Sep 15, 2020 10.77 10.78 10.25 10.30 20,596 -0.28(-2.61%)
Sep 14, 2020 10.30 10.73 10.29 10.57 24,035 +0.33(+3.25%)
Sep 11, 2020 10.58 10.76 10.21 10.24 27,526 -0.11(-1.10%)
Sep 10, 2020 10.50 10.61 10.36 10.36 20,741 -0.23(-2.16%)
Sep 09, 2020 10.80 10.81 10.53 10.58 20,437 -0.03(-0.27%)
Sep 08, 2020 10.58 11.13 10.33 10.61 29,925 -0.10(-0.89%)
Sep 04, 2020 10.98 11.14 10.47 10.71 25,740 +0.00(+0.00%)
Sep 03, 2020 11.23 12.15 10.55 10.71 36,216 -0.45(-4.01%)
Sep 02, 2020 11.51 11.73 10.91 11.16 38,053 -0.42(-3.62%)
Sep 01, 2020 11.42 11.84 11.15 11.57 111,597 +0.13(+1.16%)
Aug 31, 2020 11.27 11.83 11.06 11.44 35,159 +0.15(+1.35%)
Aug 28, 2020 11.26 11.40 11.08 11.29 16,284 +0.14(+1.28%)
Aug 27, 2020 11.37 11.67 10.99 11.15 24,900 -0.07(-0.59%)
Aug 26, 2020 11.32 12.00 11.05 11.21 52,116 -0.02(-0.17%)
Aug 25, 2020 11.57 11.57 11.20 11.23 31,363 -0.15(-1.34%)
Aug 24, 2020 11.47 11.78 11.30 11.38 15,641 +0.05(+0.42%)
Aug 21, 2020 11.64 11.65 11.28 11.34 30,153 -0.47(-3.95%)
Aug 20, 2020 11.56 12.12 11.56 11.80 11,279 +0.04(+0.32%)
Aug 19, 2020 11.75 12.23 11.55 11.76 39,603 +0.17(+1.48%)
Aug 18, 2020 12.67 12.67 11.59 11.59 21,307 -0.95(-7.59%)
Aug 17, 2020 12.38 12.66 12.34 12.54 20,626 +0.22(+1.78%)
Aug 14, 2020 12.84 13.27 11.90 12.33 35,826 -0.69(-5.34%)
Aug 13, 2020 12.98 13.02 12.78 13.02 11,583 -0.09(-0.65%)
Aug 12, 2020 12.85 13.26 12.75 13.11 21,957 +0.40(+3.15%)
Aug 11, 2020 12.71 12.85 12.38 12.71 38,949 +0.03(+0.23%)
Aug 10, 2020 12.41 12.84 12.40 12.68 46,267 +0.31(+2.54%)
Aug 07, 2020 11.85 12.54 11.75 12.36 30,993 +0.45(+3.75%)
Aug 06, 2020 12.44 12.61 11.81 11.92 36,106 -0.52(-4.21%)
Aug 05, 2020 12.11 12.46 11.90 12.44 39,437 +0.25(+2.03%)
Aug 04, 2020 12.08 12.30 11.86 12.19 40,337 +0.21(+1.75%)
Aug 03, 2020 12.37 12.37 11.18 11.98 43,674 +0.37(+3.20%)
Jul 31, 2020 12.74 13.13 11.48 11.61 127,756 -0.10(-0.81%)
Jul 30, 2020 10.15 11.71 10.15 11.71 48,083 +1.25(+11.92%)
Jul 29, 2020 10.01 10.47 9.880 10.46 24,882 +0.62(+6.29%)
Jul 28, 2020 9.813 10.12 9.651 9.842 23,639 -0.11(-1.15%)
Jul 27, 2020 10.02 10.41 9.794 9.956 25,203 -0.12(-1.23%)
Jul 24, 2020 10.54 10.63 10.08 10.08 15,234 -0.54(-5.11%)
Jul 23, 2020 10.86 10.98 10.58 10.62 18,101 -0.29(-2.62%)
Jul 22, 2020 11.28 11.31 10.81 10.91 19,896 -0.35(-3.13%)
Jul 21, 2020 10.51 11.26 9.866 11.26 34,868 +1.06(+10.35%)
Jul 20, 2020 10.09 10.22 9.766 10.20 12,878 +0.05(+0.47%)
Jul 17, 2020 9.794 10.33 9.794 10.16 30,258 +0.33(+3.39%)
Jul 16, 2020 9.918 9.956 9.604 9.823 20,529 -0.22(-2.18%)
Jul 15, 2020 9.480 10.19 9.480 10.04 37,113 +0.95(+10.47%)
Jul 14, 2020 9.185 9.347 9.023 9.090 19,065 -0.20(-2.15%)
Jul 13, 2020 9.602 9.602 9.252 9.290 22,666 -0.25(-2.58%)
Jul 10, 2020 9.224 9.554 9.076 9.535 22,856 +0.52(+5.77%)
Jul 09, 2020 9.271 9.271 8.638 9.016 26,311 -0.32(-3.44%)
Jul 08, 2020 9.309 9.498 9.072 9.337 27,839 -0.08(-0.80%)
Jul 07, 2020 9.016 9.791 9.016 9.413 35,710 +0.21(+2.26%)
Jul 06, 2020 9.668 9.724 9.138 9.205 50,713 -0.14(-1.52%)
Jul 02, 2020 9.932 10.04 9.167 9.346 22,115 -0.26(-2.66%)
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.