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

- Apartments

Recent Quotes

My Watchlist

Indicators

Barclays Plc ADR (NY: BCS )

10.79 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.713	9.739	9.589	9.720	6,435,856	-0.07(-0.74%)
Oct 26, 2012	9.792	9.792	9.792	9.792	3,831,028	-0.07(-0.67%)
Oct 25, 2012	9.936	10.02	9.779	9.858	4,855,296	+0.21(+2.18%)
Oct 24, 2012	9.707	9.753	9.615	9.648	6,619,652	-0.13(-1.34%)
Oct 23, 2012	9.707	9.818	9.634	9.779	7,118,111	-0.01(-0.07%)
Oct 19, 2012	9.923	9.923	9.713	9.785	7,292,232	-0.36(-3.56%)
Oct 18, 2012	10.39	10.40	10.05	10.15	10,819,969	-0.21(-2.03%)
Oct 17, 2012	10.23	10.40	10.22	10.36	8,845,148	-0.01(-0.13%)
Oct 16, 2012	10.32	10.42	10.27	10.37	12,774,723	+0.32(+3.20%)
Oct 15, 2012	9.963	10.07	9.858	10.05	9,668,637	+0.35(+3.59%)
Oct 12, 2012	9.726	9.877	9.674	9.700	11,253,967	-0.03(-0.27%)
Oct 11, 2012	9.733	9.810	9.680	9.726	7,126,368	+0.35(+3.78%)
Oct 10, 2012	9.306	9.388	9.267	9.372	7,504,302	+0.12(+1.35%)
Oct 09, 2012	9.405	9.405	9.231	9.247	4,720,181	-0.11(-1.19%)
Oct 08, 2012	9.392	9.418	9.319	9.359	3,420,666	-0.16(-1.66%)
Oct 05, 2012	9.667	9.713	9.477	9.516	5,994,831	+0.05(+0.55%)
Oct 04, 2012	9.398	9.480	9.359	9.464	5,333,285	+0.18(+1.98%)
Oct 03, 2012	9.326	9.352	9.214	9.280	5,562,077	-0.01(-0.07%)
Oct 02, 2012	9.385	9.418	9.228	9.287	4,483,671	+0.01(+0.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barclays Plc ADR (NY: BCS )

Historical Prices