Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2003 6.101 6.130 6.097 6.118 23,483 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.011 6.069 77,053 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,875 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,221 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,329 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,783 +0.03(+0.49%)
Nov 19, 2003 5.821 5.854 5.817 5.868 201,318 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,723 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.821 5.848 160,956 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.960 5.977 82,435 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.919 5.942 114,480 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.964 226,513 +0.00(+0.00%)
Nov 11, 2003 6.056 6.056 5.950 5.964 73,140 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,753 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,775 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.050 6.063 167,316 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.050 148,236 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.050 152,273 +0.02(+0.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.