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 (%)
May 29, 2009 11.71 11.93 11.63 11.92 5,500,677 +0.31(+2.71%)
May 28, 2009 11.26 11.66 10.99 11.60 7,300,561 +0.53(+4.79%)
May 27, 2009 11.44 11.64 11.05 11.07 6,342,102 -0.44(-3.81%)
May 26, 2009 11.00 11.51 10.97 11.51 7,298,709 +0.47(+4.25%)
May 22, 2009 11.41 11.42 11.03 11.04 6,049,600 +0.06(+0.51%)
May 21, 2009 10.88 11.23 10.78 10.99 7,297,744 +0.04(+0.34%)
May 20, 2009 11.16 11.41 10.87 10.95 9,728,008 -0.01(-0.06%)
May 19, 2009 11.02 11.34 10.94 10.96 8,736,340 +0.15(+1.43%)
May 18, 2009 10.54 10.84 10.41 10.80 7,013,728 +1.01(+10.34%)
May 15, 2009 10.13 10.28 9.597 9.789 10,446,957 -0.02(-0.25%)
May 14, 2009 9.517 9.887 9.468 9.813 11,157,479 +0.80(+8.90%)
May 13, 2009 9.178 9.406 8.918 9.011 11,141,990 -0.88(-8.86%)
May 12, 2009 10.40 10.41 9.610 9.887 8,905,928 -0.54(-5.21%)
May 11, 2009 10.34 10.78 10.17 10.43 7,902,697 -0.53(-4.84%)
May 08, 2009 10.53 11.04 10.38 10.96 10,339,583 +0.99(+9.97%)
May 07, 2009 10.83 10.91 9.690 9.968 13,641,552 -1.30(-11.56%)
May 06, 2009 10.82 11.55 10.47 11.27 13,225,117 +0.10(+0.88%)
May 05, 2009 11.05 11.37 10.97 11.17 8,227,946 -0.03(-0.28%)
May 04, 2009 10.42 11.23 10.34 11.20 7,237,941 +1.14(+11.28%)
May 01, 2009 10.04 10.31 9.968 10.07 6,505,421 +0.19(+1.87%)
Apr 30, 2009 10.28 10.49 9.795 9.881 12,879,339 +0.36(+3.76%)
Apr 29, 2009 9.005 9.690 8.949 9.523 12,468,758 +1.16(+13.87%)
Apr 28, 2009 8.036 8.517 7.999 8.363 9,550,871 +0.09(+1.04%)
Apr 27, 2009 8.406 8.678 8.215 8.277 12,640,590 -0.33(-3.80%)
Apr 24, 2009 8.314 8.739 8.122 8.604 13,523,679 +0.43(+5.21%)
Apr 23, 2009 7.974 8.215 7.616 8.178 10,927,163 +0.86(+11.81%)
Apr 22, 2009 7.413 7.857 7.308 7.314 11,113,263 -0.27(-3.58%)
Apr 21, 2009 6.987 7.604 6.857 7.585 14,502,135 +0.51(+7.15%)
Apr 20, 2009 7.499 7.561 7.036 7.079 13,131,197 -1.14(-13.89%)
Apr 17, 2009 8.301 8.591 8.030 8.221 14,463,424 +0.09(+1.06%)
Apr 16, 2009 7.752 8.332 7.696 8.135 11,736,512 +0.55(+7.24%)
Apr 15, 2009 7.098 7.585 7.018 7.585 11,389,982 +0.83(+12.24%)
Apr 14, 2009 7.092 7.314 6.703 6.758 9,766,853 -0.22(-3.18%)
Apr 13, 2009 6.641 7.129 6.419 6.980 6,015,021 +0.25(+3.76%)
Apr 09, 2009 6.444 6.727 6.283 6.727 8,662,970 +0.94(+16.33%)
Apr 08, 2009 5.857 5.913 5.598 5.783 6,230,400 +0.04(+0.75%)
Apr 07, 2009 5.925 5.968 5.721 5.740 7,487,247 -0.57(-9.00%)
Apr 06, 2009 6.320 6.493 6.086 6.308 8,075,406 -0.42(-6.24%)
Apr 03, 2009 6.345 6.727 6.203 6.727 10,318,405 +0.75(+12.60%)
Apr 02, 2009 6.190 6.252 5.913 5.974 10,088,818 +0.23(+4.09%)
Apr 01, 2009 5.234 5.746 5.136 5.740 11,366,792 +0.49(+9.41%)
Mar 31, 2009 5.141 5.468 5.049 5.246 14,691,310 +0.15(+2.91%)
Mar 30, 2009 5.388 5.400 4.968 5.098 18,607,658 +0.07(+1.35%)
Mar 26, 2009 4.931 5.080 4.697 5.030 11,394,227 +0.62(+14.15%)
Mar 25, 2009 4.357 4.493 4.092 4.407 7,587,355 +0.32(+7.85%)
Mar 24, 2009 4.252 4.456 4.086 4.086 7,880,955 -0.42(-9.31%)
Mar 23, 2009 4.283 4.524 4.238 4.506 9,459,300 +1.04(+29.89%)
Mar 20, 2009 3.851 3.864 3.469 3.469 7,969,613 -0.64(-15.49%)
Mar 19, 2009 4.160 4.308 3.851 4.104 12,827,286 +0.28(+7.43%)
Mar 18, 2009 3.271 3.919 3.234 3.820 14,495,806 +0.50(+15.06%)
Mar 17, 2009 3.154 3.321 3.123 3.321 8,634,823 +0.04(+1.32%)
Mar 16, 2009 3.074 3.549 3.024 3.277 21,498,114 +0.55(+20.14%)
Mar 13, 2009 2.839 2.851 2.592 2.728 0 +0.01(+0.45%)
Mar 12, 2009 2.345 2.833 2.191 2.716 12,571,343 +0.25(+10.00%)
Mar 11, 2009 2.500 2.549 2.333 2.469 8,815,858 +0.02(+1.01%)
Mar 10, 2009 2.419 2.524 2.228 2.444 18,305,036 +0.39(+18.92%)
Mar 09, 2009 1.963 2.129 1.926 2.055 8,696,794 -0.11(-5.13%)
Mar 06, 2009 2.345 2.370 2.006 2.166 0 -0.06(-2.50%)
Mar 05, 2009 2.561 2.635 2.210 2.222 11,529,683 -0.86(-27.86%)
Mar 04, 2009 3.092 3.135 2.907 3.080 5,054,796 +0.11(+3.74%)
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.