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 )

11.12 +0.18 (+1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.344	9.364	9.169	9.253	5,512,298	-0.19(-2.00%)
Apr 27, 2012	9.455	9.455	9.286	9.442	9,742,636	+0.43(+4.76%)
Apr 26, 2012	8.954	9.058	8.889	9.013	6,515,025	+0.08(+0.95%)
Apr 25, 2012	9.006	9.065	8.818	8.928	4,515,885	+0.10(+1.10%)
Apr 24, 2012	8.610	8.870	8.590	8.831	4,311,942	+0.18(+2.03%)
Apr 23, 2012	8.681	8.701	8.532	8.655	5,187,475	-0.22(-2.49%)
Apr 20, 2012	9.032	9.052	8.863	8.876	7,980,257	+0.04(+0.44%)
Apr 19, 2012	8.928	9.039	8.753	8.837	7,004,261	-0.11(-1.23%)
Apr 18, 2012	9.019	9.104	8.909	8.948	13,513,988	-0.21(-2.27%)
Apr 17, 2012	9.097	9.247	9.052	9.156	13,827,788	+0.34(+3.91%)
Apr 16, 2012	8.922	8.974	8.714	8.811	7,290,891	-0.03(-0.29%)
Apr 13, 2012	9.240	9.240	8.837	8.837	9,410,200	-0.47(-5.09%)
Apr 12, 2012	8.961	9.328	8.928	9.312	15,500,197	+0.55(+6.23%)
Apr 11, 2012	8.987	8.990	8.746	8.766	9,933,662	+0.31(+3.69%)
Apr 10, 2012	8.798	8.857	8.421	8.454	12,033,376	-0.47(-5.31%)
Apr 09, 2012	8.811	9.006	8.811	8.928	4,996,369	-0.10(-1.15%)
Apr 05, 2012	8.941	9.123	8.915	9.032	6,239,352	-0.10(-1.14%)
Apr 04, 2012	9.175	9.247	9.071	9.136	15,787,302	-0.45(-4.74%)
Apr 03, 2012	9.799	9.812	9.500	9.591	7,543,845	-0.31(-3.15%)

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