Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Barclays Plc (OP:BCLYF)

5.850 -0.010 (-0.17%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 16, 2026 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 (%)
Apr 15, 2026 5.755 6.000 5.720 5.860 55,940 -0.01(-0.17%)
Apr 14, 2026 5.760 6.000 5.750 5.870 133,027 +0.16(+2.80%)
Apr 13, 2026 5.710 6.050 5.600 5.710 51,963 -0.29(-4.83%)
Apr 10, 2026 5.850 6.000 5.700 6.000 49,536 +0.24(+4.17%)
Apr 09, 2026 5.800 5.800 5.580 5.760 22,689 +0.05(+0.96%)
Apr 08, 2026 5.850 6.000 5.610 5.705 94,173 +0.21(+3.73%)
Apr 07, 2026 5.590 5.590 5.150 5.500 196,315 -0.17(-3.00%)
Apr 06, 2026 5.510 5.670 5.160 5.670 19,917 +0.09(+1.61%)
Apr 02, 2026 5.230 5.580 5.160 5.580 34,031 +0.28(+5.28%)
Apr 01, 2026 5.460 5.460 5.140 5.300 56,805 +0.08(+1.53%)
Mar 31, 2026 5.170 5.310 4.950 5.220 31,305 +0.19(+3.83%)
Mar 30, 2026 5.230 5.230 4.905 5.027 9,191 -0.10(-2.00%)
Mar 27, 2026 5.080 5.310 4.800 5.130 38,803 -0.03(-0.58%)
Mar 26, 2026 5.160 5.320 4.965 5.160 34,338 -0.23(-4.27%)
Mar 25, 2026 5.340 5.390 4.950 5.390 32,349 +0.15(+2.86%)
Mar 24, 2026 5.010 5.240 4.960 5.240 19,632 +0.10(+1.95%)
Mar 23, 2026 5.240 5.240 5.110 5.140 413,523 -0.25(-4.64%)
Mar 20, 2026 5.180 5.400 5.000 5.390 32,985 +0.08(+1.51%)
Mar 19, 2026 4.960 5.310 4.960 5.310 14,229 +0.01(+0.19%)
Mar 18, 2026 5.390 5.550 5.300 5.300 8,312 -0.08(-1.49%)
Mar 17, 2026 5.300 5.460 5.050 5.380 39,681 +0.03(+0.56%)
Mar 16, 2026 5.250 5.350 5.050 5.350 27,502 +0.24(+4.80%)
Mar 13, 2026 5.180 5.330 5.040 5.105 48,963 -0.15(-2.85%)
Mar 12, 2026 5.450 5.470 5.090 5.255 29,438 -0.37(-6.49%)
Mar 11, 2026 5.410 5.759 5.290 5.620 20,176 -0.11(-1.92%)
Mar 10, 2026 5.510 5.770 5.500 5.730 69,985 +0.32(+5.91%)
Mar 09, 2026 5.240 5.410 5.103 5.410 75,574 +0.03(+0.56%)
Mar 06, 2026 5.390 5.610 5.220 5.380 49,559 -0.42(-7.24%)
Mar 05, 2026 5.770 5.950 5.660 5.800 15,265 +0.13(+2.29%)
Mar 04, 2026 5.640 5.780 5.580 5.670 36,300 -0.11(-1.82%)
Mar 03, 2026 5.660 5.775 5.550 5.775 444,423 -0.08(-1.45%)
Mar 02, 2026 5.710 5.895 5.650 5.860 49,104 -0.13(-2.25%)
Feb 27, 2026 6.090 6.190 5.840 5.995 33,665 -0.33(-5.22%)
Feb 26, 2026 6.360 6.360 6.310 6.325 35,616 -0.02(-0.32%)
Feb 25, 2026 6.375 6.423 6.160 6.345 24,450 +0.25(+4.19%)
Feb 24, 2026 6.215 6.330 6.090 6.090 24,451 -0.31(-4.84%)
Feb 23, 2026 6.567 6.567 6.335 6.400 34,776 +0.01(+0.16%)
Feb 20, 2026 6.460 6.460 6.310 6.390 41,633 -0.00(-0.08%)
Feb 19, 2026 6.440 6.600 6.310 6.395 136,659 -0.15(-2.22%)
Feb 18, 2026 6.550 6.620 6.460 6.540 35,363 +0.27(+4.31%)
Feb 17, 2026 6.350 6.530 6.160 6.270 42,621 +0.11(+1.87%)
Feb 13, 2026 6.005 6.250 6.005 6.155 28,188 -0.25(-3.90%)
Feb 12, 2026 6.770 6.770 6.405 6.405 25,794 -0.21(-3.17%)
Feb 11, 2026 6.550 6.615 6.525 6.615 33,854 +0.19(+2.96%)
Feb 10, 2026 6.540 6.540 6.338 6.425 32,395 +0.00(+0.08%)
Feb 09, 2026 6.470 6.690 6.420 6.420 23,392 +0.01(+0.16%)
Feb 06, 2026 6.500 6.540 6.362 6.410 21,784 -0.01(-0.23%)
Feb 05, 2026 6.375 6.515 6.350 6.425 26,433 -0.20(-3.02%)
Feb 04, 2026 6.740 6.740 6.625 6.625 29,950 -0.08(-1.27%)
Feb 03, 2026 6.890 7.050 6.710 6.710 16,131 -0.16(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.