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 )

11.41 +0.06 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.405	6.501	6.233	6.245	7,774,716	-0.52(-7.74%)
Sep 29, 2011	6.801	6.929	6.565	6.769	9,719,996	+0.29(+4.43%)
Sep 28, 2011	6.660	6.753	6.469	6.482	11,872,146	-0.11(-1.74%)
Sep 27, 2011	6.648	6.833	6.552	6.596	12,215,491	+0.21(+3.30%)
Sep 26, 2011	6.098	6.392	5.958	6.386	10,883,566	+0.59(+10.13%)
Sep 23, 2011	5.524	5.811	5.505	5.798	9,147,153	+0.34(+6.20%)
Sep 22, 2011	5.626	5.690	5.351	5.460	14,216,738	-0.44(-7.47%)
Sep 21, 2011	6.233	6.309	5.894	5.900	9,021,566	-0.23(-3.75%)
Sep 20, 2011	6.175	6.277	6.066	6.130	7,101,562	-0.04(-0.72%)
Sep 19, 2011	6.169	6.220	6.066	6.175	13,290,708	-0.47(-7.02%)
Sep 16, 2011	6.750	6.794	6.533	6.641	9,181,835	+0.13(+1.96%)
Sep 15, 2011	6.501	6.526	6.367	6.513	14,936,207	+0.22(+3.45%)
Sep 14, 2011	6.130	6.379	5.996	6.296	11,642,414	+0.24(+4.01%)
Sep 13, 2011	5.958	6.105	5.880	6.054	10,534,439	+0.19(+3.27%)
Sep 12, 2011	5.817	5.996	5.632	5.862	14,537,255	+0.04(+0.77%)
Sep 09, 2011	6.019	6.162	5.766	5.817	19,286,504	-0.57(-8.90%)
Sep 08, 2011	6.558	6.616	6.316	6.386	8,607,523	-0.26(-3.94%)
Sep 07, 2011	6.437	6.680	6.411	6.648	7,547,175	+0.33(+5.26%)
Sep 06, 2011	6.175	6.322	6.073	6.316	12,287,907	-0.45(-6.70%)
Sep 02, 2011	7.031	7.056	6.731	6.769	7,541,425	-0.56(-7.67%)

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