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:

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.264 8.316 7.990 7.990 7,526,046 -0.39(-4.65%)
Oct 28, 2011 8.386 8.533 8.303 8.379 12,452,877 -0.47(-5.27%)
Oct 27, 2011 8.852 8.865 8.296 8.846 33,253,304 +1.31(+17.37%)
Oct 26, 2011 7.472 7.537 7.153 7.536 9,620,330 +0.22(+2.97%)
Oct 25, 2011 7.607 7.607 7.300 7.319 9,777,871 -0.35(-4.58%)
Oct 24, 2011 7.492 7.728 7.485 7.670 5,915,146 +0.21(+2.83%)
Oct 21, 2011 7.319 7.511 7.300 7.460 8,713,044 +0.36(+5.04%)
Oct 20, 2011 7.083 7.166 6.834 7.102 7,663,213 -0.01(-0.18%)
Oct 19, 2011 7.313 7.377 7.073 7.115 6,901,533 -0.26(-3.47%)
Oct 18, 2011 7.019 7.479 6.879 7.370 10,699,028 +0.36(+5.10%)
Oct 17, 2011 7.191 7.204 6.987 7.013 6,737,031 -0.19(-2.57%)
Oct 14, 2011 7.268 7.377 7.096 7.198 8,836,944 +0.11(+1.62%)
Oct 13, 2011 7.166 7.198 6.898 7.083 8,943,601 -0.40(-5.38%)
Oct 12, 2011 7.524 7.639 7.453 7.485 11,998,517 +0.49(+7.03%)
Oct 11, 2011 6.853 7.057 6.827 6.993 7,046,593 +0.02(+0.27%)
Oct 10, 2011 6.732 6.981 6.732 6.974 6,586,863 +0.49(+7.59%)
Oct 07, 2011 6.725 6.738 6.425 6.483 8,086,056 -0.29(-4.34%)
Oct 06, 2011 6.649 6.789 6.572 6.776 10,611,989 +0.48(+7.61%)
Oct 05, 2011 6.055 6.297 5.978 6.297 7,670,212 +0.25(+4.12%)
Oct 04, 2011 5.767 6.067 5.620 6.048 13,724,445 +0.11(+1.83%)
Oct 03, 2011 6.150 6.278 5.901 5.940 9,478,547 -0.31(-4.91%)
Sep 30, 2011 6.406 6.502 6.233 6.246 7,773,532 -0.52(-7.74%)
Sep 29, 2011 6.802 6.930 6.566 6.770 9,718,517 +0.29(+4.43%)
Sep 28, 2011 6.661 6.754 6.470 6.483 11,870,339 -0.11(-1.74%)
Sep 27, 2011 6.649 6.834 6.553 6.598 12,213,631 +0.21(+3.30%)
Sep 26, 2011 6.099 6.393 5.959 6.387 10,881,909 +0.59(+10.13%)
Sep 23, 2011 5.525 5.812 5.505 5.799 9,145,761 +0.34(+6.20%)
Sep 22, 2011 5.627 5.691 5.352 5.461 14,214,574 -0.44(-7.47%)
Sep 21, 2011 6.233 6.310 5.895 5.901 9,020,193 -0.23(-3.75%)
Sep 20, 2011 6.176 6.278 6.067 6.131 7,100,481 -0.04(-0.72%)
Sep 19, 2011 6.170 6.221 6.067 6.176 13,288,684 -0.47(-7.02%)
Sep 16, 2011 6.751 6.795 6.534 6.642 9,180,437 +0.13(+1.96%)
Sep 15, 2011 6.502 6.527 6.368 6.514 14,933,933 +0.22(+3.45%)
Sep 14, 2011 6.131 6.380 5.997 6.297 11,640,642 +0.24(+4.01%)
Sep 13, 2011 5.959 6.106 5.881 6.055 10,532,835 +0.19(+3.27%)
Sep 12, 2011 5.818 5.997 5.633 5.863 14,535,043 +0.04(+0.77%)
Sep 09, 2011 6.019 6.163 5.767 5.818 19,283,568 -0.57(-8.90%)
Sep 08, 2011 6.559 6.617 6.316 6.387 8,606,213 -0.26(-3.94%)
Sep 07, 2011 6.438 6.681 6.412 6.649 7,546,026 +0.33(+5.26%)
Sep 06, 2011 6.176 6.323 6.074 6.316 12,286,036 -0.45(-6.70%)
Sep 02, 2011 7.032 7.057 6.732 6.770 7,540,277 -0.56(-7.67%)
Sep 01, 2011 7.428 7.556 7.297 7.332 14,946,749 +0.20(+2.78%)
Aug 31, 2011 7.083 7.255 7.057 7.134 8,216,161 +0.22(+3.23%)
Aug 30, 2011 6.872 6.981 6.764 6.910 7,151,083 -0.03(-0.46%)
Aug 29, 2011 6.668 6.974 6.668 6.942 7,031,316 +0.43(+6.57%)
Aug 26, 2011 6.438 6.610 6.348 6.514 7,054,977 -0.04(-0.68%)
Aug 25, 2011 6.808 6.910 6.546 6.559 12,291,181 +0.15(+2.29%)
Aug 24, 2011 6.176 6.431 6.150 6.412 11,043,752 +0.07(+1.11%)
Aug 23, 2011 6.221 6.400 6.087 6.342 13,108,463 +0.20(+3.22%)
Aug 22, 2011 6.310 6.329 6.138 6.144 8,590,793 -0.17(-2.73%)
Aug 19, 2011 6.387 6.566 6.291 6.316 9,106,728 -0.24(-3.70%)
Aug 18, 2011 6.764 6.834 6.451 6.559 16,192,980 -0.84(-11.31%)
Aug 17, 2011 7.485 7.607 7.313 7.396 8,093,996 -0.17(-2.20%)
Aug 16, 2011 7.479 7.753 7.466 7.562 6,779,074 -0.25(-3.19%)
Aug 15, 2011 7.556 7.881 7.543 7.811 6,175,124 +0.08(+1.07%)
Aug 12, 2011 7.913 7.990 7.677 7.728 10,622,769 +0.07(+0.92%)
Aug 11, 2011 6.891 7.830 6.853 7.658 14,043,956 +0.88(+13.01%)
Aug 10, 2011 7.332 7.345 6.770 6.776 13,337,334 -0.87(-11.33%)
Aug 09, 2011 7.559 7.648 6.994 7.642 10,352,902 +0.76(+10.98%)
Aug 08, 2011 7.559 7.693 6.880 6.886 14,502,783 -1.04(-13.07%)
Aug 05, 2011 8.188 8.233 7.527 7.921 13,153,054 -0.08(-1.03%)
Aug 04, 2011 8.296 8.353 7.998 8.004 16,037,299 -1.06(-11.70%)
Aug 03, 2011 9.046 9.077 8.779 9.065 9,483,512 +0.16(+1.78%)
Aug 02, 2011 9.243 9.280 8.887 8.906 5,976,179 -0.21(-2.30%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.