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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.920 7.961 7.888 7.920 5,032,288 -0.05(-0.69%)
May 27, 2022 7.984 8.020 7.929 7.975 4,461,833 +0.11(+1.39%)
May 26, 2022 7.728 7.915 7.728 7.865 4,969,665 +0.18(+2.38%)
May 25, 2022 7.573 7.743 7.573 7.683 6,492,325 +0.05(+0.60%)
May 24, 2022 7.601 7.655 7.528 7.637 9,979,066 +0.25(+3.33%)
May 23, 2022 7.290 7.537 7.245 7.391 10,429,357 +0.28(+3.98%)
May 20, 2022 7.208 7.217 6.971 7.108 6,310,756 -0.05(-0.64%)
May 19, 2022 7.044 7.190 7.035 7.154 9,666,865 +0.10(+1.42%)
May 18, 2022 7.135 7.190 7.026 7.053 6,038,838 -0.21(-2.89%)
May 17, 2022 7.199 7.272 7.163 7.263 7,463,762 +0.30(+4.32%)
May 16, 2022 6.907 7.012 6.871 6.962 9,460,118 +0.12(+1.73%)
May 13, 2022 6.734 6.857 6.716 6.843 6,096,059 +0.24(+3.59%)
May 12, 2022 6.560 6.697 6.478 6.606 17,282,920 +0.08(+1.26%)
May 11, 2022 6.706 6.813 6.515 6.524 8,685,767 -0.09(-1.38%)
May 10, 2022 6.761 6.770 6.507 6.615 11,717,465 -0.10(-1.49%)
May 09, 2022 6.725 6.798 6.656 6.716 10,817,008 -0.13(-1.87%)
May 06, 2022 6.843 6.898 6.752 6.843 11,125,206 -0.07(-1.06%)
May 05, 2022 6.962 6.998 6.829 6.916 14,238,102 -0.30(-4.17%)
May 04, 2022 7.017 7.222 6.976 7.217 12,661,580 +0.15(+2.06%)
May 03, 2022 7.008 7.090 6.985 7.071 9,513,748 +0.25(+3.61%)
May 02, 2022 6.816 6.862 6.679 6.825 8,393,767 +0.03(+0.40%)
Apr 29, 2022 6.916 6.971 6.779 6.798 10,554,997 -0.09(-1.32%)
Apr 28, 2022 6.843 6.916 6.702 6.889 6,942,578 +0.25(+3.71%)
Apr 27, 2022 6.624 6.684 6.563 6.643 14,428,808 -0.03(-0.41%)
Apr 26, 2022 6.825 6.889 6.656 6.670 17,829,112 -0.30(-4.32%)
Apr 25, 2022 6.862 6.989 6.757 6.971 12,455,177 +0.01(+0.13%)
Apr 22, 2022 7.044 7.062 6.937 6.962 11,722,774 -0.17(-2.43%)
Apr 21, 2022 7.281 7.327 7.135 7.135 7,892,760 -0.03(-0.38%)
Apr 20, 2022 7.245 7.286 7.126 7.163 8,101,397 +0.05(+0.77%)
Apr 19, 2022 6.980 7.108 6.971 7.108 10,545,570 +0.05(+0.78%)
Apr 18, 2022 6.953 7.099 6.944 7.053 5,150,611 +0.06(+0.91%)
Apr 14, 2022 7.071 7.105 6.971 6.989 11,543,708 -0.05(-0.78%)
Apr 13, 2022 6.898 7.053 6.871 7.044 8,404,201 +0.16(+2.39%)
Apr 12, 2022 6.944 6.998 6.852 6.880 9,428,222 -0.09(-1.31%)
Apr 11, 2022 7.026 7.126 6.953 6.971 10,954,707 -0.03(-0.39%)
Apr 08, 2022 6.953 7.044 6.935 6.998 9,692,457 +0.05(+0.79%)
Apr 07, 2022 6.935 6.980 6.802 6.944 14,950,534 -0.05(-0.65%)
Apr 06, 2022 6.962 7.062 6.875 6.989 14,231,405 -0.08(-1.16%)
Apr 05, 2022 7.099 7.195 7.062 7.071 10,679,671 -0.07(-1.02%)
Apr 04, 2022 7.108 7.208 7.053 7.144 20,399,620 -0.11(-1.51%)
Apr 01, 2022 7.236 7.254 7.117 7.254 26,861,626 +0.05(+0.63%)
Mar 31, 2022 7.300 7.345 7.195 7.208 26,302,990 -0.17(-2.35%)
Mar 30, 2022 7.546 7.555 7.363 7.382 16,195,246 -0.26(-3.46%)
Mar 29, 2022 7.619 7.683 7.532 7.646 19,670,960 +0.26(+3.58%)
Mar 28, 2022 7.975 7.984 7.309 7.382 43,286,084 -0.88(-10.61%)
Mar 25, 2022 8.212 8.267 8.171 8.258 6,932,188 -0.02(-0.22%)
Mar 24, 2022 8.248 8.312 8.194 8.276 3,747,760 -0.03(-0.33%)
Mar 23, 2022 8.367 8.413 8.277 8.303 4,721,142 -0.18(-2.15%)
Mar 22, 2022 8.413 8.545 8.394 8.486 9,904,763 +0.23(+2.76%)
Mar 21, 2022 8.276 8.321 8.212 8.258 6,589,379 -0.15(-1.74%)
Mar 18, 2022 8.276 8.404 8.232 8.404 8,023,376 -0.04(-0.43%)
Mar 17, 2022 8.340 8.458 8.239 8.440 9,115,437 -0.06(-0.75%)
Mar 16, 2022 8.303 8.518 8.285 8.504 8,040,638 +0.35(+4.25%)
Mar 15, 2022 8.185 8.239 8.029 8.157 10,687,285 +0.06(+0.79%)
Mar 14, 2022 8.084 8.257 8.025 8.093 11,143,711 +0.41(+5.34%)
Mar 11, 2022 7.874 7.929 7.683 7.683 5,535,138 -0.03(-0.36%)
Mar 10, 2022 7.728 7.834 7.619 7.710 7,953,199 -0.19(-2.42%)
Mar 09, 2022 7.856 7.984 7.824 7.902 9,325,839 +0.35(+4.59%)
Mar 08, 2022 7.555 7.810 7.386 7.555 16,511,554 +0.31(+4.28%)
Mar 07, 2022 7.500 7.582 7.190 7.245 13,582,523 -0.40(-5.25%)
Mar 04, 2022 7.902 7.902 7.564 7.646 13,587,473 -0.68(-8.21%)
Mar 03, 2022 8.586 8.604 8.308 8.331 7,503,686 -0.27(-3.08%)
Mar 02, 2022 8.569 8.623 8.475 8.596 7,598,345 +0.29(+3.44%)
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.