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 )

39.71 +1.05 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2002 4.783 4.842 4.678 4.678 78,295 +0.00(+0.00%)
Mar 28, 2002 4.783 4.842 4.678 4.678 78,295 -0.13(-2.66%)
Mar 27, 2002 4.764 4.806 4.754 4.806 60,227 +0.02(+0.48%)
Mar 26, 2002 4.678 4.783 4.678 4.783 100,815 -0.03(-0.60%)
Mar 25, 2002 4.859 4.863 4.770 4.812 34,303 -0.02(-0.51%)
Mar 22, 2002 4.886 4.909 4.833 4.837 33,779 -0.05(-1.02%)
Mar 21, 2002 4.850 4.886 4.831 4.886 52,371 +0.06(+1.15%)
Mar 20, 2002 4.963 4.972 4.819 4.831 56,037 -0.14(-2.80%)
Mar 19, 2002 4.993 4.993 4.943 4.970 40,326 -0.06(-1.21%)
Mar 18, 2002 4.903 5.108 4.903 5.031 123,073 +0.15(+3.01%)
Mar 15, 2002 4.735 4.884 4.730 4.884 47,658 +0.08(+1.71%)
Mar 14, 2002 4.756 4.802 4.745 4.802 13,092 +0.02(+0.48%)
Mar 13, 2002 4.850 4.869 4.779 4.779 48,443 -0.10(-2.00%)
Mar 12, 2002 4.802 4.926 4.802 4.877 149,259 -0.05(-1.01%)
Mar 11, 2002 4.802 4.926 4.774 4.926 47,134 +0.12(+2.58%)
Mar 08, 2002 4.735 4.802 4.735 4.802 19,639 +0.05(+1.00%)
Mar 07, 2002 4.661 4.754 4.661 4.754 157,115 +0.08(+1.63%)
Mar 06, 2002 4.630 4.716 4.564 4.678 93,483 +0.02(+0.37%)
Mar 05, 2002 4.621 4.707 4.592 4.661 28,542 +0.02(+0.45%)
Mar 04, 2002 4.487 4.640 4.487 4.640 30,637 +0.13(+2.97%)
Mar 01, 2002 4.458 4.506 4.411 4.506 32,208 +0.08(+1.72%)
Feb 28, 2002 4.367 4.430 4.367 4.430 42,159 +0.05(+1.18%)
Feb 27, 2002 4.306 4.378 4.306 4.378 17,806 +0.02(+0.35%)
Feb 26, 2002 4.315 4.373 4.315 4.363 17,806 +0.03(+0.66%)
Feb 25, 2002 4.430 4.430 4.334 4.334 16,759 -0.08(-1.73%)
Feb 22, 2002 4.277 4.411 4.258 4.411 28,804 +0.13(+3.13%)
Feb 21, 2002 4.382 4.382 4.277 4.277 24,614 -0.10(-2.18%)
Feb 20, 2002 4.334 4.392 4.296 4.373 33,518 +0.02(+0.44%)
Feb 19, 2002 4.373 4.411 4.344 4.353 32,470 -0.03(-0.65%)
Feb 18, 2002 4.287 4.388 4.271 4.382 35,351 +0.00(+0.00%)
Feb 15, 2002 4.287 4.388 4.271 4.382 35,351 +0.10(+2.23%)
Feb 14, 2002 4.353 4.371 4.287 4.287 31,423 -0.06(-1.32%)
Feb 13, 2002 4.277 4.344 4.260 4.344 40,326 +0.09(+2.02%)
Feb 12, 2002 4.268 4.321 4.239 4.258 10,998 +0.01(+0.22%)
Feb 11, 2002 4.163 4.271 4.143 4.248 24,352 +0.11(+2.58%)
Feb 08, 2002 4.143 4.157 4.077 4.142 75,415 +0.02(+0.42%)
Feb 07, 2002 4.239 4.239 4.124 4.124 57,085 -0.12(-2.92%)
Feb 06, 2002 4.373 4.373 4.248 4.248 43,468 -0.14(-3.26%)
Feb 05, 2002 4.373 4.449 4.363 4.392 20,163 +0.02(+0.44%)
Feb 04, 2002 4.382 4.487 4.344 4.373 37,445 -0.03(-0.65%)
Feb 01, 2002 4.592 4.592 4.401 4.401 38,493 -0.20(-4.36%)
Jan 31, 2002 4.439 4.602 4.411 4.602 46,610 +0.18(+4.10%)
Jan 30, 2002 4.277 4.630 4.258 4.420 197,441 +0.16(+3.81%)
Jan 29, 2002 4.248 4.315 4.210 4.258 37,184 +0.03(+0.68%)
Jan 28, 2002 4.392 4.392 4.229 4.229 40,326 -0.16(-3.70%)
Jan 25, 2002 4.374 4.430 4.334 4.392 56,037 -0.00(-0.04%)
Jan 24, 2002 4.313 4.426 4.313 4.394 12,569 +0.08(+1.81%)
Jan 23, 2002 4.134 4.353 4.105 4.315 57,085 +0.19(+4.63%)
Jan 22, 2002 4.248 4.268 4.124 4.124 43,992 -0.14(-3.36%)
Jan 21, 2002 4.321 4.373 4.268 4.268 22,258 +0.00(+0.00%)
Jan 18, 2002 4.321 4.373 4.268 4.268 21,996 -0.05(-1.11%)
Jan 17, 2002 4.239 4.315 4.182 4.315 27,757 +0.09(+2.03%)
Jan 16, 2002 4.235 4.243 4.201 4.229 34,827 +0.01(+0.14%)
Jan 15, 2002 4.296 4.311 4.164 4.224 39,017 -0.09(-2.12%)
Jan 14, 2002 4.353 4.382 4.315 4.315 35,089 -0.04(-0.88%)
Jan 11, 2002 4.401 4.449 4.353 4.353 33,256 -0.05(-1.17%)
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.