Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

39.35 -0.36 (-0.91%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jan 30, 2009 9.307 9.416 8.745 8.823 0 -0.40(-4.32%)
Jan 29, 2009 9.760 9.760 9.135 9.221 563,209 -0.75(-7.52%)
Jan 28, 2009 9.612 10.15 9.573 9.971 593,889 +0.52(+5.45%)
Jan 27, 2009 8.839 9.510 8.839 9.456 538,491 +0.45(+4.94%)
Jan 26, 2009 9.815 9.815 8.480 9.010 1,287,985 -0.98(-9.84%)
Jan 23, 2009 9.674 10.17 9.463 9.994 345,827 +0.06(+0.63%)
Jan 22, 2009 9.994 10.20 9.518 9.932 398,690 -0.27(-2.68%)
Jan 21, 2009 9.596 10.24 9.338 10.21 408,425 +0.77(+8.11%)
Jan 20, 2009 10.09 10.25 9.416 9.440 461,260 -0.77(-7.57%)
Jan 16, 2009 10.28 10.48 9.752 10.21 506,475 +0.05(+0.46%)
Jan 15, 2009 10.10 10.31 9.604 10.17 427,475 +0.05(+0.46%)
Jan 14, 2009 10.35 10.38 9.955 10.12 413,685 -0.42(-4.00%)
Jan 13, 2009 10.28 10.58 10.17 10.54 491,287 +0.24(+2.35%)
Jan 12, 2009 10.58 10.67 10.18 10.30 484,821 -0.30(-2.80%)
Jan 09, 2009 11.32 11.59 10.53 10.60 711,303 -0.97(-8.37%)
Jan 08, 2009 11.41 11.59 11.16 11.56 373,151 +0.09(+0.75%)
Jan 07, 2009 12.10 12.12 11.35 11.48 381,729 -0.81(-6.61%)
Jan 06, 2009 11.86 12.52 11.83 12.29 461,989 +0.52(+4.45%)
Jan 05, 2009 11.56 11.97 11.34 11.77 395,800 +0.16(+1.35%)
Jan 02, 2009 11.24 11.70 11.06 11.61 0 +0.29(+2.55%)
Jan 01, 2009 10.54 11.38 10.38 11.32 0 +0.00(+0.00%)
Dec 31, 2008 10.54 11.38 10.38 11.32 1,000,792 +0.77(+7.25%)
Dec 30, 2008 10.06 10.58 9.916 10.56 569,485 +0.63(+6.37%)
Dec 29, 2008 10.53 10.59 9.713 9.924 705,345 -0.69(-6.48%)
Dec 26, 2008 10.61 10.64 10.24 10.61 266,414 +0.07(+0.67%)
Dec 24, 2008 10.37 10.63 10.25 10.54 211,282 +0.13(+1.27%)
Dec 23, 2008 10.74 11.04 10.27 10.41 487,177 -0.29(-2.70%)
Dec 22, 2008 11.22 11.25 10.23 10.70 984,365 -0.45(-4.06%)
Dec 19, 2008 11.35 11.76 10.94 11.15 1,170,066 -0.01(-0.07%)
Dec 18, 2008 11.16 11.39 10.90 11.16 809,985 -0.01(-0.07%)
Dec 17, 2008 11.10 11.35 10.82 11.17 728,307 -0.12(-1.04%)
Dec 16, 2008 10.81 11.35 10.45 11.28 729,342 +0.60(+5.63%)
Dec 15, 2008 11.27 11.52 10.46 10.68 418,228 -0.52(-4.67%)
Dec 12, 2008 10.00 11.36 9.815 11.20 0 +0.90(+8.71%)
Dec 11, 2008 11.32 11.40 10.07 10.31 561,234 -1.08(-9.46%)
Dec 10, 2008 11.11 11.77 10.96 11.38 444,187 +0.45(+4.07%)
Dec 09, 2008 11.17 11.77 10.68 10.94 573,359 -0.27(-2.37%)
Dec 08, 2008 11.13 11.52 10.83 11.20 688,610 +0.41(+3.76%)
Dec 05, 2008 10.01 10.86 9.846 10.80 844,518 +0.59(+5.73%)
Dec 04, 2008 10.11 10.81 9.877 10.21 785,903 -0.34(-3.25%)
Dec 03, 2008 9.955 10.67 9.338 10.56 853,843 +0.85(+8.77%)
Dec 02, 2008 9.448 9.721 9.089 9.705 867,301 +0.42(+4.54%)
Dec 01, 2008 10.09 10.47 9.213 9.284 1,037,707 -1.17(-11.20%)
Nov 28, 2008 9.323 10.46 9.323 10.46 262,457 +1.02(+10.84%)
Nov 26, 2008 8.659 9.502 8.425 9.432 744,657 +0.60(+6.81%)
Nov 25, 2008 8.339 8.909 8.120 8.831 1,004,396 +0.69(+8.44%)
Nov 24, 2008 7.675 8.374 7.471 8.144 1,019,664 +0.61(+8.06%)
Nov 21, 2008 7.213 7.590 6.544 7.536 1,128,498 +0.36(+5.04%)
Nov 20, 2008 7.721 7.792 7.121 7.175 1,224,122 -0.57(-7.35%)
Nov 19, 2008 8.990 8.990 7.721 7.744 445,760 -1.00(-11.43%)
Nov 18, 2008 8.982 9.151 8.305 8.744 554,573 -0.24(-2.65%)
Nov 17, 2008 9.044 9.320 8.767 8.982 635,300 -0.14(-1.52%)
Nov 14, 2008 9.551 9.897 9.120 9.120 0 -0.61(-6.25%)
Nov 13, 2008 9.566 9.774 8.597 9.728 1,138,840 +0.25(+2.60%)
Nov 12, 2008 10.28 10.28 9.305 9.482 718,732 -0.69(-6.80%)
Nov 11, 2008 10.40 10.54 9.928 10.17 657,414 -0.30(-2.86%)
Nov 10, 2008 10.88 10.90 10.38 10.47 626,656 -0.05(-0.51%)
Nov 07, 2008 10.59 10.78 10.27 10.53 811,657 +0.08(+0.81%)
Nov 06, 2008 9.951 10.77 9.820 10.44 1,233,583 +0.42(+4.22%)
Nov 05, 2008 10.57 10.88 9.966 10.02 1,125,764 -0.72(-6.66%)
Nov 04, 2008 11.04 11.06 10.59 10.74 1,069,803 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.