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 )

38.44 -1.14 (-2.88%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 29, 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, 2008 11.04 11.91 10.87 11.86 955,709 +0.80(+7.25%)
Dec 30, 2008 10.54 11.08 10.38 11.05 543,831 +0.66(+6.37%)
Dec 29, 2008 11.03 11.09 10.17 10.39 673,571 -0.72(-6.48%)
Dec 26, 2008 11.11 11.14 10.73 11.11 254,412 +0.07(+0.67%)
Dec 24, 2008 10.86 11.14 10.74 11.04 201,764 +0.14(+1.28%)
Dec 23, 2008 11.25 11.56 10.75 10.90 465,231 -0.30(-2.70%)
Dec 22, 2008 11.75 11.78 10.71 11.20 940,022 -0.47(-4.06%)
Dec 19, 2008 11.89 12.31 11.46 11.68 1,117,358 -0.01(-0.07%)
Dec 18, 2008 11.68 11.93 11.41 11.68 773,497 -0.01(-0.07%)
Dec 17, 2008 11.62 11.89 11.33 11.69 695,499 -0.12(-1.04%)
Dec 16, 2008 11.32 11.88 10.94 11.81 696,487 +0.63(+5.63%)
Dec 15, 2008 11.80 12.07 10.96 11.19 399,388 -0.55(-4.67%)
Dec 12, 2008 10.47 11.90 10.28 11.73 0 +0.94(+8.71%)
Dec 11, 2008 11.86 11.94 10.55 10.79 535,952 -1.13(-9.46%)
Dec 10, 2008 11.63 12.33 11.48 11.92 424,177 +0.47(+4.07%)
Dec 09, 2008 11.69 12.32 11.19 11.46 547,531 -0.28(-2.37%)
Dec 08, 2008 11.65 12.06 11.34 11.73 657,590 +0.43(+3.76%)
Dec 05, 2008 10.48 11.37 10.31 11.31 806,475 +0.61(+5.73%)
Dec 04, 2008 10.59 11.32 10.34 10.69 750,500 -0.36(-3.25%)
Dec 03, 2008 10.42 11.17 9.779 11.05 815,380 +0.89(+8.77%)
Dec 02, 2008 9.893 10.18 9.517 10.16 828,232 +0.44(+4.54%)
Dec 01, 2008 10.56 10.96 9.648 9.722 990,961 -1.23(-11.20%)
Nov 28, 2008 9.763 10.96 9.763 10.95 250,634 +1.07(+10.84%)
Nov 26, 2008 9.068 9.951 8.822 9.877 711,112 +0.63(+6.81%)
Nov 25, 2008 8.732 9.329 8.503 9.247 959,151 +0.59(+6.80%)
Nov 24, 2008 8.160 8.904 7.943 8.659 959,020 +0.65(+8.06%)
Nov 21, 2008 7.669 8.070 6.958 8.013 1,061,381 +0.38(+5.04%)
Nov 20, 2008 8.209 8.285 7.571 7.629 1,151,317 -0.61(-7.35%)
Nov 19, 2008 9.558 9.558 8.209 8.234 419,249 -1.06(-11.43%)
Nov 18, 2008 9.550 9.730 8.830 9.297 521,590 -0.25(-2.65%)
Nov 17, 2008 9.615 9.910 9.321 9.550 597,515 -0.15(-1.52%)
Nov 14, 2008 10.15 10.52 9.697 9.697 0 -0.65(-6.25%)
Nov 13, 2008 10.17 10.39 9.141 10.34 1,071,108 +0.26(+2.60%)
Nov 12, 2008 10.93 10.93 9.893 10.08 675,985 -0.74(-6.80%)
Nov 11, 2008 11.06 11.21 10.56 10.82 618,314 -0.32(-2.86%)
Nov 10, 2008 11.57 11.59 11.04 11.14 589,386 -0.06(-0.51%)
Nov 07, 2008 11.26 11.46 10.92 11.19 763,384 +0.09(+0.81%)
Nov 06, 2008 10.58 11.45 10.44 11.10 1,160,216 +0.45(+4.22%)
Nov 05, 2008 11.23 11.57 10.60 10.65 1,058,809 -0.76(-6.66%)
Nov 04, 2008 11.73 11.76 11.26 11.41 1,006,176 +0.00(+0.00%)
Nov 03, 2008 11.50 11.78 11.08 11.41 702,784 -0.45(-3.79%)
Oct 31, 2008 11.28 12.26 10.63 11.86 0 +0.29(+2.54%)
Oct 30, 2008 11.63 11.95 11.36 11.57 734,946 +0.15(+1.29%)
Oct 29, 2008 10.92 12.19 10.85 11.42 799,472 +0.57(+5.28%)
Oct 28, 2008 10.18 10.86 9.640 10.85 1,079,248 +1.06(+10.86%)
Oct 27, 2008 9.877 10.35 9.738 9.787 741,851 -0.23(-2.29%)
Oct 24, 2008 8.814 10.45 8.814 10.02 1,008,762 -0.18(-1.76%)
Oct 23, 2008 10.27 10.56 9.648 10.20 1,437,388 -0.01(-0.08%)
Oct 22, 2008 10.78 10.83 10.02 10.20 792,512 -0.87(-7.83%)
Oct 21, 2008 11.35 12.11 10.87 11.07 883,009 +0.02(+0.15%)
Oct 20, 2008 10.42 11.20 10.38 11.05 1,037,579 +0.74(+7.13%)
Oct 17, 2008 9.591 10.69 9.534 10.32 0 +0.35(+3.53%)
Oct 16, 2008 10.32 10.81 9.272 9.967 1,983,898 -0.26(-2.56%)
Oct 15, 2008 11.52 11.97 10.21 10.23 1,123,913 -1.82(-15.13%)
Oct 14, 2008 13.77 14.28 11.75 12.05 951,115 -1.48(-10.94%)
Oct 13, 2008 12.15 13.53 11.41 13.53 1,069,301 +1.88(+16.14%)
Oct 10, 2008 9.983 12.04 9.746 11.65 1,112,071 +1.09(+10.29%)
Oct 09, 2008 11.46 11.90 10.43 10.56 888,862 -0.60(-5.35%)
Oct 08, 2008 11.45 11.99 10.63 11.16 1,217,297 -0.68(-5.73%)
Oct 07, 2008 12.94 13.30 11.72 11.84 561,190 -0.87(-6.82%)
Oct 06, 2008 12.40 12.90 11.64 12.71 885,723 -0.28(-2.14%)
Oct 03, 2008 13.87 14.23 12.98 12.98 0 -0.69(-5.08%)
Oct 02, 2008 15.29 15.29 13.49 13.68 1,431,129 -2.48(-15.33%)
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.