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 (%)
Jun 30, 2004 5.877 5.956 5.872 5.924 107,386 +0.05(+0.80%)
Jun 29, 2004 5.866 5.903 5.850 5.877 102,249 +0.03(+0.52%)
Jun 28, 2004 5.846 5.952 5.795 5.846 77,787 -0.02(-0.31%)
Jun 25, 2004 5.887 5.909 5.815 5.864 153,129 -0.04(-0.62%)
Jun 24, 2004 5.856 5.964 5.848 5.901 84,636 +0.02(+0.42%)
Jun 23, 2004 5.768 6.046 5.740 5.877 111,300 +0.09(+1.63%)
Jun 22, 2004 5.809 5.811 5.703 5.783 96,133 -0.04(-0.70%)
Jun 21, 2004 5.836 5.901 5.795 5.823 224,801 +0.01(+0.14%)
Jun 18, 2004 5.825 5.844 5.785 5.815 303,323 +0.00(+0.00%)
Jun 17, 2004 5.819 5.836 5.793 5.815 90,752 -0.00(-0.07%)
Jun 16, 2004 5.907 5.907 5.805 5.819 92,953 -0.07(-1.21%)
Jun 15, 2004 5.785 5.989 5.785 5.891 104,206 +0.11(+1.84%)
Jun 14, 2004 5.785 5.846 5.744 5.785 103,227 -0.03(-0.60%)
Jun 10, 2004 5.877 5.948 5.817 5.819 169,518 -0.07(-1.15%)
Jun 09, 2004 5.877 5.917 5.860 5.887 219,664 +0.02(+0.35%)
Jun 08, 2004 5.744 5.881 5.744 5.866 85,370 +0.07(+1.23%)
Jun 07, 2004 5.693 5.815 5.650 5.795 233,118 +0.15(+2.72%)
Jun 04, 2004 5.580 5.666 5.560 5.642 136,250 +0.07(+1.32%)
Jun 03, 2004 5.631 5.658 5.568 5.568 133,315 -0.08(-1.38%)
Jun 02, 2004 5.601 5.654 5.572 5.646 72,406 +0.04(+0.80%)
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.