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 )

9.240 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 8.773 8.907 8.724 8.835 10,573,412 -0.40(-4.35%)
Feb 25, 2022 9.103 9.268 9.161 9.237 7,129,707 +0.37(+4.12%)
Feb 24, 2022 8.791 8.880 8.572 8.871 11,893,564 -0.71(-7.45%)
Feb 23, 2022 9.880 9.987 9.569 9.585 6,408,865 +0.24(+2.58%)
Feb 22, 2022 9.335 9.457 9.255 9.344 6,462,080 -0.02(-0.19%)
Feb 18, 2022 9.362 0 -0.04(-0.47%)
Feb 17, 2022 9.549 9.572 9.375 9.407 9,494,476 -0.21(-2.23%)
Feb 16, 2022 9.585 9.697 9.585 9.621 3,762,873 -0.08(-0.83%)
Feb 15, 2022 9.656 9.750 9.643 9.701 6,140,519 +0.17(+1.78%)
Feb 14, 2022 9.737 9.768 9.420 9.532 19,390,442 -0.35(-3.52%)
Feb 11, 2022 9.987 10.20 9.835 9.880 9,595,240 -0.29(-2.89%)
Feb 10, 2022 10.20 10.37 10.15 10.17 3,660,984 -0.02(-0.17%)
Feb 09, 2022 10.22 10.29 10.18 10.19 3,696,331 -0.03(-0.26%)
Feb 08, 2022 10.13 10.22 10.11 10.22 5,229,995 +0.10(+0.97%)
Feb 07, 2022 10.01 10.15 9.987 10.12 3,917,256 +0.13(+1.34%)
Feb 04, 2022 9.781 10.03 9.706 9.987 6,192,277 -0.06(-0.62%)
Feb 03, 2022 10.16 10.03 10.05 5,638,717 -0.04(-0.44%)
Feb 02, 2022 10.03 10.13 9.969 10.09 3,496,057 +0.16(+1.62%)
Feb 01, 2022 9.746 9.951 9.728 9.933 3,238,962 +0.21(+2.20%)
Jan 31, 2022 9.612 9.719 9.719 4,151,777 +0.07(+0.74%)
Jan 28, 2022 9.585 9.656 9.469 9.648 6,702,946 -0.21(-2.17%)
Jan 27, 2022 10.05 10.08 9.755 9.862 9,038,094 +0.01(+0.09%)
Jan 26, 2022 10.02 10.06 9.799 9.853 6,841,013 +0.08(+0.82%)
Jan 25, 2022 9.576 9.830 9.420 9.772 6,258,626 +0.29(+3.01%)
Jan 24, 2022 9.415 9.505 9.148 9.487 7,097,957 -0.21(-2.12%)
Jan 21, 2022 9.853 9.853 9.643 9.692 8,920,792 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.969 9.987 5,812,007 -0.22(-2.19%)
Jan 19, 2022 10.33 10.34 10.18 10.21 11,739,255 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.33 10.41 13,251,254 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,682,138 +0.21(+1.94%)
Jan 12, 2022 10.49 10.58 10.47 10.57 3,559,231 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.34 5,326,003 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,973 +0.18(+1.76%)
Jan 07, 2022 9.960 10.15 9.938 10.13 4,994,312 +0.17(+1.70%)
Jan 06, 2022 9.781 9.960 9.737 9.960 3,358,203 +0.31(+3.24%)
Jan 05, 2022 9.790 9.817 9.639 9.648 3,679,933 +0.00(+0.00%)
Jan 04, 2022 9.603 9.737 9.585 9.648 4,956,558 +0.20(+2.08%)
Jan 03, 2022 9.362 9.477 9.344 9.451 3,556,704 +0.21(+2.32%)
Dec 31, 2021 9.210 9.268 9.175 9.237 1,192,938 -0.01(-0.10%)
Dec 30, 2021 9.255 9.295 9.228 9.246 7,160,799 -0.01(-0.10%)
Dec 29, 2021 9.210 9.291 9.192 9.255 9,237,835 -0.03(-0.29%)
Dec 28, 2021 9.166 9.326 9.157 9.282 2,912,877 +0.04(+0.39%)
Dec 27, 2021 9.166 9.246 9.094 9.246 2,445,102 +0.11(+1.17%)
Dec 23, 2021 9.094 9.157 9.085 9.139 5,507,301 +0.10(+1.09%)
Dec 22, 2021 8.969 9.059 8.925 9.041 9,047,507 +0.21(+2.32%)
Dec 21, 2021 8.737 8.853 8.737 8.835 6,683,675 +0.27(+3.13%)
Dec 20, 2021 8.630 8.644 8.492 8.568 5,741,333 -0.04(-0.52%)
Dec 17, 2021 8.737 8.755 8.612 8.612 5,907,583 -0.12(-1.33%)
Dec 16, 2021 8.809 8.880 8.702 8.728 5,905,117 +0.20(+2.30%)
Dec 15, 2021 8.594 8.603 8.452 8.532 5,104,221 -0.06(-0.73%)
Dec 14, 2021 8.603 8.728 8.594 8.594 3,858,892 +0.06(+0.73%)
Dec 13, 2021 8.675 8.693 8.523 8.532 5,253,273 -0.24(-2.75%)
Dec 10, 2021 8.818 8.840 8.733 8.773 3,001,667 +0.03(+0.31%)
Dec 09, 2021 8.782 8.808 8.719 8.746 3,886,588 -0.17(-1.90%)
Dec 08, 2021 8.951 9.001 8.893 8.916 3,374,428 -0.07(-0.79%)
Dec 07, 2021 8.898 9.027 8.889 8.987 3,985,196 +0.06(+0.70%)
Dec 06, 2021 8.960 9.039 8.925 8.925 4,199,616 +0.04(+0.50%)
Dec 03, 2021 9.005 9.005 8.835 8.880 4,114,177 -0.17(-1.87%)
Dec 02, 2021 8.925 9.103 8.907 9.050 3,539,609 +0.22(+2.53%)
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.