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 (%)
Aug 31, 2009 12.11 12.11 11.69 11.85 332,701 -0.41(-3.35%)
Aug 28, 2009 12.24 12.41 12.13 12.26 343,717 +0.10(+0.80%)
Aug 27, 2009 11.99 12.22 11.74 12.16 201,985 +0.12(+1.00%)
Aug 26, 2009 11.86 12.14 11.83 12.04 231,155 +0.02(+0.20%)
Aug 25, 2009 11.92 12.18 11.75 12.02 245,434 +0.15(+1.29%)
Aug 24, 2009 11.75 12.07 11.69 11.87 457,573 +0.12(+1.02%)
Aug 21, 2009 11.67 11.79 11.39 11.75 480,572 +0.24(+2.09%)
Aug 20, 2009 11.23 11.50 11.15 11.50 574,289 +0.24(+2.14%)
Aug 19, 2009 11.01 11.30 11.01 11.26 513,835 -0.06(-0.50%)
Aug 18, 2009 11.38 11.43 11.18 11.32 591,626 -0.01(-0.08%)
Aug 17, 2009 11.71 11.75 11.27 11.33 497,383 -0.62(-5.17%)
Aug 14, 2009 11.87 12.02 11.59 11.95 531,346 +0.10(+0.81%)
Aug 13, 2009 11.77 11.93 11.69 11.85 366,972 +0.14(+1.16%)
Aug 12, 2009 11.22 11.92 11.22 11.71 468,957 +0.36(+3.18%)
Aug 11, 2009 11.22 11.41 11.07 11.35 501,133 +0.14(+1.29%)
Aug 10, 2009 11.23 11.46 11.06 11.21 564,892 -0.09(-0.78%)
Aug 07, 2009 11.27 11.54 11.18 11.30 1,028,181 +0.12(+1.08%)
Aug 06, 2009 11.29 11.46 10.85 11.18 461,088 -0.09(-0.78%)
Aug 05, 2009 11.67 11.75 11.20 11.26 607,458 -0.55(-4.68%)
Aug 04, 2009 11.83 11.98 11.27 11.82 1,385,204 -0.51(-4.10%)
Aug 03, 2009 11.56 12.64 11.46 12.32 1,262,183 +1.04(+9.17%)
Jul 31, 2009 11.17 11.52 11.16 11.29 467,279 +0.04(+0.36%)
Jul 30, 2009 11.55 11.71 11.19 11.25 570,411 -0.03(-0.28%)
Jul 29, 2009 11.16 11.34 10.85 11.28 460,870 -0.02(-0.21%)
Jul 28, 2009 11.09 11.38 11.02 11.30 611,155 +0.07(+0.64%)
Jul 27, 2009 11.01 11.31 10.98 11.23 374,450 +0.13(+1.16%)
Jul 24, 2009 11.00 11.20 10.57 11.10 258,390 +0.10(+0.95%)
Jul 23, 2009 10.53 11.14 10.35 11.00 603,113 +0.49(+4.66%)
Jul 22, 2009 10.31 10.69 10.27 10.51 897,702 +0.18(+1.71%)
Jul 21, 2009 10.33 10.56 10.18 10.33 690,836 +0.66(+6.80%)
Jul 20, 2009 9.387 9.708 9.306 9.675 494,058 +0.32(+3.43%)
Jul 17, 2009 9.507 9.571 9.298 9.355 296,533 -0.18(-1.85%)
Jul 16, 2009 9.210 9.587 9.162 9.531 392,591 +0.35(+3.85%)
Jul 15, 2009 8.961 9.226 8.873 9.178 887,010 +0.28(+3.16%)
Jul 14, 2009 8.857 8.953 8.745 8.897 767,346 +0.01(+0.09%)
Jul 13, 2009 8.921 9.025 8.841 8.889 733,374 +0.01(+0.09%)
Jul 10, 2009 8.713 8.913 8.713 8.881 614,259 +0.07(+0.82%)
Jul 09, 2009 9.026 9.026 8.777 8.809 578,369 -0.12(-1.35%)
Jul 08, 2009 8.985 9.026 8.801 8.929 688,146 -0.06(-0.63%)
Jul 07, 2009 9.282 9.282 8.929 8.985 400,314 -0.27(-2.95%)
Jul 06, 2009 9.322 9.379 9.026 9.258 424,336 -0.14(-1.45%)
Jul 02, 2009 9.563 9.579 9.306 9.395 309,025 -0.39(-3.94%)
Jul 01, 2009 9.595 10.00 9.539 9.780 457,251 +0.24(+2.52%)
Jun 30, 2009 9.683 9.804 9.467 9.539 427,238 -0.16(-1.65%)
Jun 29, 2009 9.932 10.08 9.483 9.699 641,375 -0.22(-2.26%)
Jun 26, 2009 9.451 9.924 9.338 9.924 2,422,345 +0.43(+4.56%)
Jun 25, 2009 9.338 9.523 9.306 9.491 835,035 +0.25(+2.69%)
Jun 24, 2009 9.419 9.563 9.098 9.242 674,476 -0.05(-0.52%)
Jun 23, 2009 9.467 9.595 9.258 9.290 599,942 -0.18(-1.86%)
Jun 22, 2009 9.876 9.876 9.050 9.467 1,338,313 -0.47(-4.76%)
Jun 19, 2009 10.19 10.21 9.908 9.940 710,336 -0.11(-1.12%)
Jun 18, 2009 10.18 10.20 9.868 10.05 474,067 -0.05(-0.48%)
Jun 17, 2009 10.14 10.31 9.844 10.10 632,558 -0.07(-0.71%)
Jun 16, 2009 10.62 10.62 10.17 10.17 597,319 -0.22(-2.16%)
Jun 15, 2009 10.65 10.70 10.20 10.40 761,646 -0.34(-3.21%)
Jun 12, 2009 11.03 11.13 10.70 10.74 1,224,195 -0.36(-3.25%)
Jun 11, 2009 11.90 12.19 11.08 11.10 1,414,036 -0.85(-7.11%)
Jun 10, 2009 11.81 12.16 11.50 11.95 1,785,487 -0.83(-6.52%)
Jun 09, 2009 13.10 13.21 12.73 12.79 478,898 -0.05(-0.38%)
Jun 08, 2009 13.07 13.12 12.72 12.84 698,100 -0.71(-5.21%)
Jun 05, 2009 12.85 13.59 12.85 13.54 1,003,610 +0.79(+6.23%)
Jun 04, 2009 12.40 12.78 12.23 12.75 448,009 +0.26(+2.12%)
Jun 03, 2009 12.42 12.56 12.23 12.48 658,414 -0.03(-0.26%)
Jun 02, 2009 12.76 12.77 12.40 12.52 782,705 -0.30(-2.32%)
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.