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 )

11.08 +0.17 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.826	6.911	6.793	6.826	6,253,278	-0.10(-1.51%)
Jul 30, 2012	7.061	7.093	6.898	6.930	8,376,353	+0.04(+0.57%)
Jul 27, 2012	6.787	6.969	6.754	6.891	18,799,982	+0.57(+8.98%)
Jul 26, 2012	6.330	6.389	6.265	6.323	6,456,083	+0.25(+4.08%)
Jul 25, 2012	6.154	6.180	6.056	6.075	17,570,558	-0.02(-0.32%)
Jul 24, 2012	6.252	6.245	6.022	6.095	19,014,036	-0.16(-2.51%)
Jul 23, 2012	6.206	6.284	6.121	6.252	18,140,074	-0.22(-3.33%)
Jul 20, 2012	6.597	6.597	6.447	6.467	7,428,533	-0.23(-3.51%)
Jul 19, 2012	6.656	6.774	6.617	6.702	4,929,494	+0.13(+1.99%)
Jul 18, 2012	6.506	6.601	6.493	6.571	2,971,424	+0.01(+0.20%)
Jul 17, 2012	6.610	6.623	6.415	6.558	5,124,015	+0.07(+1.11%)
Jul 16, 2012	6.480	6.519	6.421	6.486	11,352,128	-0.20(-2.93%)
Jul 13, 2012	6.604	6.702	6.578	6.682	5,866,531	+0.07(+1.09%)
Jul 12, 2012	6.630	6.650	6.571	6.610	6,586,339	-0.08(-1.17%)
Jul 11, 2012	6.734	6.780	6.617	6.689	6,604,124	-0.01(-0.10%)
Jul 10, 2012	6.839	6.858	6.659	6.695	8,963,146	+0.02(+0.29%)
Jul 09, 2012	6.676	6.728	6.610	6.676	6,341,839	-0.03(-0.39%)
Jul 06, 2012	6.617	6.741	6.610	6.702	8,507,276	-0.12(-1.72%)
Jul 05, 2012	6.728	6.871	6.695	6.819	12,465,477	-0.06(-0.85%)
Jul 03, 2012	7.080	7.093	6.839	6.878	20,422,110	-0.15(-2.14%)

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