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 )

37.10 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2004 5.623 5.682 5.611 5.615 107,141 +0.04(+0.77%)
Sep 29, 2004 5.462 5.601 5.447 5.572 155,086 +0.14(+2.52%)
Sep 28, 2004 5.421 5.480 5.421 5.435 157,532 -0.02(-0.37%)
Sep 27, 2004 5.511 5.511 5.417 5.455 180,770 -0.06(-1.00%)
Sep 24, 2004 5.411 5.566 5.388 5.511 80,967 +0.09(+1.66%)
Sep 23, 2004 5.386 5.447 5.386 5.421 197,160 +0.03(+0.53%)
Sep 22, 2004 5.537 5.537 5.355 5.392 144,078 -0.15(-2.73%)
Sep 21, 2004 5.478 5.584 5.478 5.543 167,561 +0.08(+1.42%)
Sep 20, 2004 5.550 5.550 5.453 5.466 155,575 -0.10(-1.80%)
Sep 17, 2004 5.498 5.580 5.435 5.566 342,461 +0.05(+0.93%)
Sep 16, 2004 5.519 5.576 5.484 5.515 73,629 +0.01(+0.15%)
Sep 15, 2004 5.519 5.519 5.474 5.507 60,909 +0.00(+0.07%)
Sep 14, 2004 5.556 5.584 5.500 5.503 84,147 -0.07(-1.17%)
Sep 13, 2004 5.627 5.658 5.562 5.568 93,443 -0.05(-0.87%)
Sep 10, 2004 5.570 5.642 5.525 5.617 79,500 +0.04(+0.70%)
Sep 09, 2004 5.458 5.592 5.458 5.578 123,041 +0.13(+2.44%)
Sep 08, 2004 5.468 5.505 5.441 5.445 112,523 -0.01(-0.15%)
Sep 07, 2004 5.433 5.488 5.433 5.453 161,446 +0.04(+0.68%)
Sep 03, 2004 5.433 5.488 5.413 5.417 144,078 -0.01(-0.11%)
Sep 02, 2004 5.294 5.423 5.292 5.423 101,760 +0.09(+1.65%)
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.