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 )

37.39 +0.13 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2005 6.056 6.089 5.861 5.900 361,060 -0.13(-2.08%)
Apr 28, 2005 6.243 6.247 5.987 6.026 228,281 -0.26(-4.11%)
Apr 27, 2005 6.259 6.356 6.167 6.284 259,710 -0.07(-1.16%)
Apr 26, 2005 6.393 6.444 6.274 6.358 545,976 -0.03(-0.55%)
Apr 25, 2005 6.136 6.393 6.116 6.393 534,769 +0.38(+6.31%)
Apr 22, 2005 5.870 6.132 5.853 6.013 495,788 +0.07(+1.21%)
Apr 21, 2005 5.572 6.052 5.564 5.941 545,488 +0.55(+10.20%)
Apr 20, 2005 5.525 5.525 5.385 5.391 150,320 -0.11(-2.05%)
Apr 19, 2005 5.490 5.527 5.428 5.504 151,781 -0.00(-0.04%)
Apr 18, 2005 5.254 5.512 5.244 5.506 268,724 +0.27(+5.22%)
Apr 15, 2005 5.223 5.266 5.192 5.233 204,649 +0.01(+0.20%)
Apr 14, 2005 5.315 5.377 5.223 5.223 153,487 -0.07(-1.36%)
Apr 13, 2005 5.449 5.449 5.291 5.295 70,652 -0.14(-2.64%)
Apr 12, 2005 5.356 5.447 5.299 5.439 102,812 +0.06(+1.18%)
Apr 11, 2005 5.393 5.406 5.336 5.375 117,673 -0.02(-0.34%)
Apr 08, 2005 5.510 5.519 5.391 5.393 106,222 -0.14(-2.45%)
Apr 07, 2005 5.469 5.531 5.461 5.529 53,355 +0.05(+0.94%)
Apr 06, 2005 5.521 5.549 5.478 5.478 172,490 -0.03(-0.60%)
Apr 05, 2005 5.535 5.551 5.500 5.510 174,926 -0.04(-0.67%)
Apr 04, 2005 5.541 5.572 5.486 5.547 132,291 +0.01(+0.11%)
Apr 01, 2005 5.576 5.590 5.496 5.541 336,941 -0.03(-0.63%)
Mar 31, 2005 5.562 5.576 5.529 5.576 237,052 -0.00(-0.07%)
Mar 30, 2005 5.529 5.580 5.529 5.580 101,593 +0.05(+0.97%)
Mar 29, 2005 5.592 5.603 5.510 5.527 172,003 -0.08(-1.36%)
Mar 28, 2005 5.666 5.685 5.584 5.603 182,722 -0.06(-1.09%)
Mar 24, 2005 5.541 5.714 5.541 5.664 134,727 +0.07(+1.28%)
Mar 23, 2005 5.654 5.675 5.578 5.592 108,171 -0.07(-1.27%)
Mar 22, 2005 5.746 5.783 5.636 5.664 201,482 -0.20(-3.46%)
Mar 21, 2005 5.656 5.867 5.656 5.867 162,988 +0.22(+3.89%)
Mar 18, 2005 5.824 5.831 5.648 5.648 320,617 -0.17(-2.93%)
Mar 17, 2005 5.740 5.818 5.740 5.818 110,851 +0.08(+1.32%)
Mar 16, 2005 5.730 5.773 5.726 5.742 269,699 -0.01(-0.14%)
Mar 15, 2005 5.767 5.943 5.746 5.751 339,377 +0.01(+0.21%)
Mar 14, 2005 5.541 5.755 5.541 5.738 267,993 +0.17(+3.10%)
Mar 11, 2005 5.551 5.582 5.531 5.566 134,727 +0.02(+0.44%)
Mar 10, 2005 5.611 5.615 5.541 5.541 186,621 -0.08(-1.39%)
Mar 09, 2005 5.644 5.662 5.603 5.619 129,855 -0.03(-0.62%)
Mar 08, 2005 5.689 5.738 5.644 5.654 216,100 -0.04(-0.72%)
Mar 07, 2005 5.586 5.705 5.586 5.695 200,264 +0.12(+2.13%)
Mar 04, 2005 5.510 5.582 5.506 5.576 123,033 +0.05(+0.97%)
Mar 03, 2005 5.502 5.533 5.459 5.523 148,614 +0.02(+0.41%)
Mar 02, 2005 5.490 5.535 5.443 5.500 180,286 +0.01(+0.26%)
Mar 01, 2005 5.480 5.512 5.454 5.486 180,530 +0.01(+0.19%)
Feb 28, 2005 5.398 5.490 5.387 5.476 170,297 +0.06(+1.14%)
Feb 25, 2005 5.336 5.455 5.332 5.414 175,901 +0.11(+2.05%)
Feb 24, 2005 5.244 5.322 5.192 5.305 181,504 -0.01(-0.19%)
Feb 23, 2005 5.285 5.356 5.229 5.315 217,318 +0.00(+0.00%)
Feb 22, 2005 5.213 5.332 5.131 5.315 303,076 +0.22(+4.23%)
Feb 18, 2005 5.135 5.157 5.069 5.100 88,681 -0.03(-0.60%)
Feb 17, 2005 5.166 5.180 5.090 5.131 163,963 -0.07(-1.34%)
Feb 16, 2005 5.166 5.215 5.141 5.200 110,121 +0.02(+0.40%)
Feb 15, 2005 5.221 5.256 5.129 5.180 161,527 -0.04(-0.71%)
Feb 14, 2005 5.168 5.221 5.168 5.217 80,641 +0.04(+0.83%)
Feb 11, 2005 5.207 5.209 5.157 5.174 165,181 -0.04(-0.71%)
Feb 10, 2005 5.180 5.223 5.164 5.211 130,829 +0.03(+0.59%)
Feb 09, 2005 5.295 5.309 5.178 5.180 150,076 -0.13(-2.51%)
Feb 08, 2005 5.264 5.313 5.244 5.313 63,587 +0.03(+0.54%)
Feb 07, 2005 5.315 5.317 5.264 5.285 75,525 -0.04(-0.81%)
Feb 04, 2005 5.274 5.336 5.274 5.328 56,765 +0.05(+1.01%)
Feb 03, 2005 5.256 5.289 5.192 5.274 105,004 +0.02(+0.43%)
Feb 02, 2005 5.203 5.252 5.159 5.252 101,350 +0.03(+0.55%)
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.