Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 4.211 4.235 4.149 4.160 39,383 -0.05(-1.21%)
Dec 30, 2002 4.188 4.272 4.149 4.211 44,520 +0.03(+0.73%)
Dec 27, 2002 4.231 4.262 4.180 4.180 33,756 -0.08(-1.97%)
Dec 26, 2002 4.172 4.292 4.170 4.264 28,620 +0.09(+2.20%)
Dec 24, 2002 4.170 4.190 4.088 4.172 52,103 +0.02(+0.49%)
Dec 23, 2002 4.170 4.186 4.059 4.151 108,609 -0.02(-0.44%)
Dec 20, 2002 4.384 4.384 4.170 4.170 84,392 -0.19(-4.45%)
Dec 19, 2002 4.272 4.395 4.272 4.364 44,764 +0.11(+2.64%)
Dec 18, 2002 4.333 4.333 4.252 4.252 38,649 -0.08(-1.89%)
Dec 17, 2002 4.562 4.562 4.288 4.333 63,600 -0.22(-4.93%)
Dec 16, 2002 4.425 4.568 4.425 4.558 29,109 +0.08(+1.83%)
Dec 13, 2002 4.577 4.620 4.476 4.476 54,549 -0.10(-2.23%)
Dec 12, 2002 4.548 4.620 4.528 4.579 62,376 +0.04(+0.90%)
Dec 11, 2002 4.446 4.620 4.446 4.538 92,220 +0.06(+1.37%)
Dec 10, 2002 4.415 4.597 4.415 4.476 103,961 +0.03(+0.78%)
Dec 09, 2002 4.472 4.493 4.391 4.442 44,520 -0.03(-0.78%)
Dec 06, 2002 4.247 4.517 4.247 4.476 46,476 +0.22(+5.09%)
Dec 05, 2002 4.305 4.350 4.260 4.260 21,281 -0.04(-1.00%)
Dec 04, 2002 4.323 4.354 4.303 4.303 32,289 -0.04(-0.85%)
Dec 03, 2002 4.391 4.395 4.333 4.339 22,260 -0.07(-1.62%)
Dec 02, 2002 4.323 4.503 4.309 4.411 48,433 +0.11(+2.52%)
Nov 29, 2002 4.415 4.415 4.243 4.303 70,449 -0.09(-2.00%)
Nov 27, 2002 4.292 4.391 4.211 4.391 72,406 +0.10(+2.29%)
Nov 26, 2002 4.483 4.483 4.233 4.292 61,398 -0.25(-5.53%)
Nov 25, 2002 4.554 4.568 4.344 4.544 76,075 +0.00(+0.09%)
Nov 22, 2002 4.656 4.693 4.532 4.540 34,001 -0.11(-2.29%)
Nov 21, 2002 4.673 4.681 4.585 4.646 30,332 -0.02(-0.53%)
Nov 20, 2002 4.554 4.671 4.554 4.671 34,246 +0.11(+2.51%)
Nov 19, 2002 4.579 4.589 4.497 4.556 52,836 -0.05(-1.02%)
Nov 18, 2002 4.620 4.630 4.579 4.603 43,541 -0.00(-0.09%)
Nov 15, 2002 4.630 4.640 4.603 4.607 33,512 -0.05(-1.05%)
Nov 14, 2002 4.599 4.671 4.599 4.656 40,850 +0.06(+1.24%)
Nov 13, 2002 4.620 4.640 4.599 4.599 65,067 -0.00(-0.09%)
Nov 12, 2002 4.632 4.660 4.603 4.603 19,080 -0.03(-0.57%)
Nov 11, 2002 4.671 4.671 4.630 4.630 51,124 -0.04(-0.88%)
Nov 08, 2002 4.620 4.679 4.615 4.671 61,153 +0.05(+1.11%)
Nov 07, 2002 4.636 4.636 4.597 4.620 38,404 -0.06(-1.31%)
Nov 06, 2002 4.517 4.681 4.509 4.681 43,786 +0.19(+4.23%)
Nov 05, 2002 4.487 4.525 4.487 4.491 47,210 +0.00(+0.09%)
Nov 04, 2002 4.405 4.538 4.405 4.487 41,584 -0.02(-0.45%)
Nov 01, 2002 4.354 4.528 4.354 4.507 41,095 +0.15(+3.52%)
Oct 31, 2002 4.456 4.497 4.327 4.354 55,772 -0.08(-1.84%)
Oct 30, 2002 4.425 4.438 4.374 4.436 611,538 +0.01(+0.23%)
Oct 29, 2002 4.352 4.425 4.313 4.425 58,463 +0.07(+1.64%)
Oct 28, 2002 4.333 4.358 4.333 4.354 47,455 +0.04(+0.85%)
Oct 25, 2002 4.231 4.317 4.231 4.317 108,364 +0.07(+1.54%)
Oct 24, 2002 4.231 4.391 4.186 4.252 88,550 +0.02(+0.48%)
Oct 23, 2002 4.149 4.231 4.117 4.231 58,952 +0.09(+2.22%)
Oct 22, 2002 4.064 4.139 4.064 4.139 56,750 +0.02(+0.60%)
Oct 21, 2002 3.914 4.115 3.880 4.115 57,240 +0.21(+5.39%)
Oct 18, 2002 3.945 4.023 3.904 3.904 61,153 -0.04(-1.04%)
Oct 17, 2002 3.986 4.006 3.902 3.945 35,469 +0.03(+0.78%)
Oct 16, 2002 4.098 4.098 3.888 3.914 52,592 -0.17(-4.20%)
Oct 15, 2002 3.863 4.119 3.863 4.086 80,723 +0.22(+5.77%)
Oct 14, 2002 3.802 3.902 3.796 3.863 39,627 +0.05(+1.34%)
Oct 11, 2002 3.822 3.853 3.761 3.812 152,150 +0.18(+5.07%)
Oct 10, 2002 3.577 3.649 3.536 3.628 63,110 +0.05(+1.43%)
Oct 09, 2002 3.792 3.792 3.577 3.577 33,267 -0.22(-5.91%)
Oct 08, 2002 3.726 3.812 3.722 3.802 68,981 +0.08(+2.20%)
Oct 07, 2002 3.853 3.884 3.720 3.720 40,361 -0.16(-4.21%)
Oct 04, 2002 4.037 4.068 3.808 3.884 61,887 -0.13(-3.31%)
Oct 03, 2002 4.108 4.170 4.017 4.017 42,807 -0.11(-2.72%)
Oct 02, 2002 4.119 4.170 4.084 4.129 73,140 -0.02(-0.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.