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 )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2011 7.427 7.554 7.296 7.331 14,949,024 +0.20(+2.78%)
Aug 31, 2011 7.082 7.254 7.056 7.133 8,217,411 +0.22(+3.23%)
Aug 30, 2011 6.871 6.980 6.763 6.909 7,152,171 -0.03(-0.46%)
Aug 29, 2011 6.667 6.973 6.667 6.941 7,032,386 +0.43(+6.57%)
Aug 26, 2011 6.437 6.609 6.347 6.513 7,056,051 -0.04(-0.68%)
Aug 25, 2011 6.807 6.909 6.545 6.558 12,293,052 +0.15(+2.29%)
Aug 24, 2011 6.175 6.430 6.149 6.411 11,045,433 +0.07(+1.11%)
Aug 23, 2011 6.220 6.399 6.086 6.341 13,110,458 +0.20(+3.22%)
Aug 22, 2011 6.309 6.328 6.137 6.143 8,592,101 -0.17(-2.73%)
Aug 19, 2011 6.386 6.565 6.290 6.316 9,108,115 -0.24(-3.70%)
Aug 18, 2011 6.763 6.833 6.450 6.558 16,195,445 -0.84(-11.31%)
Aug 17, 2011 7.484 7.605 7.312 7.395 8,095,229 -0.17(-2.20%)
Aug 16, 2011 7.478 7.752 7.465 7.561 6,780,106 -0.25(-3.19%)
Aug 15, 2011 7.554 7.880 7.542 7.810 6,176,064 +0.08(+1.07%)
Aug 12, 2011 7.912 7.989 7.676 7.727 10,624,386 +0.07(+0.92%)
Aug 11, 2011 6.890 7.829 6.852 7.657 14,046,094 +0.88(+13.01%)
Aug 10, 2011 7.331 7.344 6.769 6.775 13,339,364 -0.87(-11.33%)
Aug 09, 2011 7.558 7.647 6.993 7.641 10,354,479 +0.76(+10.98%)
Aug 08, 2011 7.558 7.691 6.879 6.885 14,504,992 -1.04(-13.07%)
Aug 05, 2011 8.187 8.231 7.526 7.920 13,155,057 -0.08(-1.03%)
Aug 04, 2011 8.295 8.352 7.996 8.003 16,039,741 -1.06(-11.70%)
Aug 03, 2011 9.044 9.076 8.778 9.063 9,484,957 +0.16(+1.78%)
Aug 02, 2011 9.241 9.279 8.886 8.905 5,977,090 -0.21(-2.30%)
Aug 01, 2011 9.336 9.362 8.962 9.114 5,811,550 -0.13(-1.44%)
Jul 29, 2011 9.216 9.413 9.133 9.248 4,782,202 -0.08(-0.88%)
Jul 28, 2011 9.368 9.502 9.305 9.330 6,386,628 +0.21(+2.30%)
Jul 27, 2011 9.349 9.356 9.082 9.121 6,536,176 -0.44(-4.65%)
Jul 26, 2011 9.502 9.610 9.419 9.565 4,137,306 +0.04(+0.47%)
Jul 25, 2011 9.483 9.546 9.444 9.521 8,698,419 -0.39(-3.91%)
Jul 22, 2011 9.959 9.965 9.895 9.908 5,847,498 -0.13(-1.33%)
Jul 21, 2011 9.743 10.16 9.673 10.04 20,102,212 +0.89(+9.72%)
Jul 20, 2011 9.133 9.178 9.000 9.152 11,250,599 +0.29(+3.22%)
Jul 19, 2011 8.657 8.873 8.619 8.866 11,877,681 +0.30(+3.56%)
Jul 18, 2011 8.879 8.924 8.431 8.562 18,435,258 -0.65(-7.10%)
Jul 15, 2011 9.311 9.387 9.149 9.216 9,389,182 -0.03(-0.34%)
Jul 14, 2011 9.400 9.495 9.235 9.248 7,582,621 -0.08(-0.88%)
Jul 13, 2011 9.260 9.444 9.171 9.330 7,904,855 +0.06(+0.62%)
Jul 12, 2011 9.292 9.432 9.254 9.273 10,419,102 -0.24(-2.54%)
Jul 11, 2011 9.559 9.603 9.406 9.514 12,342,801 -0.52(-5.19%)
Jul 08, 2011 10.07 10.10 9.921 10.04 6,480,548 -0.25(-2.41%)
Jul 07, 2011 10.37 10.38 10.25 10.28 4,047,446 +0.01(+0.12%)
Jul 06, 2011 10.16 10.27 10.09 10.27 7,458,688 -0.36(-3.41%)
Jul 05, 2011 10.75 10.76 10.57 10.63 4,005,134 -0.22(-2.05%)
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.