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
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2023 7.645 7.664 7.587 7.635 14,313,939 -0.01(-0.13%)
Dec 28, 2023 7.654 7.703 7.635 7.645 11,439,066 -0.06(-0.75%)
Dec 27, 2023 7.683 7.751 7.669 7.703 11,362,490 -0.02(-0.25%)
Dec 26, 2023 7.616 7.751 7.607 7.722 12,159,518 +0.10(+1.27%)
Dec 22, 2023 7.577 7.683 7.577 7.625 7,345,964 +0.11(+1.42%)
Dec 21, 2023 7.509 7.548 7.470 7.519 8,951,701 +0.09(+1.17%)
Dec 20, 2023 7.538 7.572 7.412 7.431 13,078,844 +0.05(+0.66%)
Dec 19, 2023 7.373 7.422 7.369 7.383 11,969,458 +0.14(+1.87%)
Dec 18, 2023 7.306 7.310 7.228 7.247 7,368,126 +0.00(+0.00%)
Dec 15, 2023 7.315 7.373 7.247 7.247 11,890,359 -0.29(-3.86%)
Dec 14, 2023 7.441 7.683 7.412 7.538 29,219,586 +0.32(+4.43%)
Dec 13, 2023 6.976 7.228 6.928 7.218 21,755,518 +0.19(+2.76%)
Dec 12, 2023 7.025 7.044 6.966 7.025 16,313,547 -0.04(-0.55%)
Dec 11, 2023 7.054 7.083 7.010 7.063 17,944,742 -0.05(-0.68%)
Dec 08, 2023 6.995 7.121 6.986 7.112 18,070,328 +0.17(+2.51%)
Dec 07, 2023 6.860 6.947 6.840 6.937 14,977,269 +0.09(+1.27%)
Dec 06, 2023 6.879 6.976 6.840 6.850 19,831,076 +0.03(+0.43%)
Dec 05, 2023 6.889 6.908 6.802 6.821 20,573,294 -0.04(-0.57%)
Dec 04, 2023 7.054 7.131 6.840 6.860 37,503,712 -0.31(-4.32%)
Dec 01, 2023 6.995 7.189 6.976 7.170 19,483,534 +0.17(+2.49%)
Nov 30, 2023 6.995 7.034 6.937 6.995 18,993,270 +0.00(+0.00%)
Nov 29, 2023 6.928 7.054 6.918 6.995 18,197,304 +0.06(+0.84%)
Nov 28, 2023 6.928 6.957 6.892 6.937 8,545,840 +0.02(+0.28%)
Nov 27, 2023 6.947 6.976 6.879 6.918 16,348,844 -0.08(-1.11%)
Nov 24, 2023 6.937 7.015 6.918 6.995 5,276,355 +0.15(+2.12%)
Nov 22, 2023 6.840 6.860 6.811 6.850 13,819,094 -0.06(-0.84%)
Nov 21, 2023 6.899 6.957 6.874 6.908 8,686,727 -0.05(-0.70%)
Nov 20, 2023 6.908 6.957 6.903 6.957 10,083,068 -0.02(-0.28%)
Nov 17, 2023 6.889 6.995 6.860 6.976 11,226,463 +0.25(+3.75%)
Nov 16, 2023 6.715 6.744 6.695 6.724 13,746,322 -0.05(-0.72%)
Nov 15, 2023 6.802 6.831 6.763 6.773 13,825,018 +0.08(+1.16%)
Nov 14, 2023 6.627 6.744 6.618 6.695 12,006,011 +0.19(+2.98%)
Nov 13, 2023 6.492 6.540 6.472 6.501 8,778,492 +0.00(+0.00%)
Nov 10, 2023 6.424 6.521 6.375 6.501 13,541,031 +0.05(+0.75%)
Nov 09, 2023 6.530 6.569 6.434 6.453 12,327,530 -0.02(-0.30%)
Nov 08, 2023 6.492 6.540 6.463 6.472 9,213,106 -0.01(-0.15%)
Nov 07, 2023 6.511 6.526 6.463 6.482 6,576,906 -0.06(-0.89%)
Nov 06, 2023 6.647 6.656 6.521 6.540 14,052,159 -0.03(-0.44%)
Nov 03, 2023 6.501 6.608 6.501 6.569 14,503,295 +0.17(+2.73%)
Nov 02, 2023 6.279 6.395 6.279 6.395 12,785,460 +0.26(+4.27%)
Nov 01, 2023 6.143 6.191 6.075 6.133 13,895,667 -0.10(-1.56%)
Oct 31, 2023 6.230 6.259 6.186 6.230 13,782,528 +0.01(+0.16%)
Oct 30, 2023 6.182 6.220 6.123 6.220 17,283,044 +0.17(+2.88%)
Oct 27, 2023 6.153 6.162 6.036 6.046 15,917,724 -0.17(-2.80%)
Oct 26, 2023 6.230 6.269 6.162 6.220 14,546,491 -0.09(-1.38%)
Oct 25, 2023 6.259 6.337 6.201 6.308 12,698,052 -0.02(-0.31%)
Oct 24, 2023 6.308 6.375 6.114 6.327 20,155,760 -0.47(-6.98%)
Oct 23, 2023 6.821 6.918 6.792 6.802 14,566,971 -0.05(-0.71%)
Oct 20, 2023 6.966 6.976 6.821 6.850 13,985,781 -0.11(-1.53%)
Oct 19, 2023 6.995 7.112 6.937 6.957 15,410,423 -0.16(-2.31%)
Oct 18, 2023 7.247 7.247 7.112 7.121 13,247,818 -0.23(-3.16%)
Oct 17, 2023 7.286 7.412 7.276 7.354 9,507,675 +0.05(+0.66%)
Oct 16, 2023 7.267 7.315 7.199 7.306 10,249,427 +0.13(+1.75%)
Oct 13, 2023 7.257 7.325 7.170 7.180 10,353,581 -0.02(-0.27%)
Oct 12, 2023 7.344 7.354 7.160 7.199 13,958,486 -0.38(-4.99%)
Oct 11, 2023 7.587 7.625 7.509 7.577 8,521,092 +0.06(+0.77%)
Oct 10, 2023 7.519 7.553 7.490 7.519 8,481,285 +0.23(+3.19%)
Oct 09, 2023 7.247 7.315 7.220 7.286 8,329,063 -0.14(-1.83%)
Oct 06, 2023 7.315 7.461 7.257 7.422 10,148,747 +0.13(+1.73%)
Oct 05, 2023 7.228 7.306 7.218 7.296 8,433,200 -0.04(-0.53%)
Oct 04, 2023 7.315 7.335 7.243 7.335 8,111,990 +0.07(+0.93%)
Oct 03, 2023 7.335 7.344 7.238 7.267 7,398,969 -0.09(-1.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.