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 )

10.26 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016 6.730 6.908 6.707 6.865 9,618,205 +0.24(+3.58%)
Sep 29, 2016 6.904 6.920 6.588 6.628 11,842,856 -0.26(-3.78%)
Sep 28, 2016 6.896 6.912 6.801 6.888 5,226,669 +0.05(+0.69%)
Sep 27, 2016 6.762 6.876 6.738 6.841 5,916,613 -0.02(-0.23%)
Sep 26, 2016 6.857 6.904 6.841 6.857 7,108,567 -0.12(-1.70%)
Sep 23, 2016 6.991 7.030 6.920 6.975 6,321,210 -0.16(-2.21%)
Sep 22, 2016 7.173 7.196 7.094 7.133 5,866,895 +0.09(+1.23%)
Sep 21, 2016 7.038 7.078 6.959 7.046 7,894,469 +0.24(+3.48%)
Sep 20, 2016 6.833 6.857 6.786 6.809 5,337,125 +0.03(+0.47%)
Sep 19, 2016 6.912 6.920 6.738 6.778 7,535,828 +0.00(+0.00%)
Sep 16, 2016 6.872 6.896 6.754 6.778 9,118,635 -0.32(-4.56%)
Sep 15, 2016 7.030 7.117 7.007 7.101 5,780,927 +0.03(+0.45%)
Sep 14, 2016 7.062 7.149 7.023 7.070 7,339,578 -0.05(-0.67%)
Sep 13, 2016 7.125 7.173 7.074 7.117 13,989,156 -0.13(-1.85%)
Sep 12, 2016 7.062 7.283 7.038 7.252 8,351,559 +0.02(+0.33%)
Sep 09, 2016 7.354 7.378 7.228 7.228 7,995,549 -0.06(-0.87%)
Sep 08, 2016 7.157 7.323 7.149 7.291 6,190,921 +0.13(+1.76%)
Sep 07, 2016 7.165 7.200 7.127 7.165 4,763,091 -0.05(-0.66%)
Sep 06, 2016 7.291 7.307 7.166 7.212 6,585,177 -0.14(-1.93%)
Sep 02, 2016 7.291 7.354 7.354 7.354 8,610,599 +0.14(+1.97%)
Sep 01, 2016 7.307 7.346 7.133 7.212 8,924,092 +0.02(+0.22%)
Aug 31, 2016 7.181 7.212 7.109 7.196 8,933,565 +0.15(+2.13%)
Aug 30, 2016 7.015 7.054 6.983 7.046 7,125,109 +0.17(+2.53%)
Aug 29, 2016 6.817 6.904 6.778 6.872 5,165,411 +0.03(+0.46%)
Aug 26, 2016 6.912 6.975 6.793 6.841 8,601,856 -0.01(-0.12%)
Aug 25, 2016 6.872 6.900 6.801 6.849 5,169,273 -0.08(-1.14%)
Aug 24, 2016 7.007 7.030 6.904 6.928 8,465,287 +0.07(+1.04%)
Aug 23, 2016 6.872 6.928 6.837 6.857 6,609,297 +0.16(+2.36%)
Aug 22, 2016 6.651 6.714 6.628 6.699 4,485,250 +0.03(+0.47%)
Aug 19, 2016 6.635 6.699 6.604 6.667 3,497,277 -0.06(-0.82%)
Aug 18, 2016 6.691 6.738 6.659 6.722 3,366,501 +0.06(+0.83%)
Aug 17, 2016 6.612 6.691 6.588 6.667 5,096,768 -0.03(-0.47%)
Aug 16, 2016 6.714 6.738 6.683 6.699 5,028,141 +0.00(+0.00%)
Aug 15, 2016 6.714 6.746 6.667 6.699 5,143,919 +0.01(+0.12%)
Aug 12, 2016 6.778 6.778 6.659 6.691 5,109,695 -0.03(-0.47%)
Aug 11, 2016 6.707 6.746 6.683 6.722 4,606,290 +0.03(+0.47%)
Aug 10, 2016 6.778 6.786 6.667 6.691 7,452,728 +0.03(+0.51%)
Aug 09, 2016 6.618 6.726 6.618 6.657 7,407,557 +0.10(+1.56%)
Aug 08, 2016 6.508 6.578 6.476 6.555 10,653,839 +0.20(+3.21%)
Aug 05, 2016 6.280 6.359 6.272 6.351 6,257,923 +0.10(+1.63%)
Aug 04, 2016 6.257 6.312 6.217 6.249 7,163,280 -0.07(-1.12%)
Aug 03, 2016 6.249 6.327 6.233 6.319 7,987,786 +0.16(+2.68%)
Aug 02, 2016 6.225 6.249 6.123 6.155 11,441,105 -0.12(-1.88%)
Aug 01, 2016 6.327 6.406 6.257 6.272 11,153,974 -0.20(-3.03%)
Jul 29, 2016 6.618 6.633 6.445 6.469 19,303,992 +0.31(+5.10%)
Jul 28, 2016 6.178 6.194 6.115 6.155 7,776,775 -0.09(-1.51%)
Jul 27, 2016 6.257 6.312 6.202 6.249 10,246,772 +0.03(+0.51%)
Jul 26, 2016 6.217 6.257 6.178 6.217 10,869,572 -0.05(-0.75%)
Jul 25, 2016 6.272 6.304 6.233 6.264 5,804,702 -0.03(-0.50%)
Jul 22, 2016 6.351 6.351 6.280 6.296 5,344,909 -0.03(-0.50%)
Jul 21, 2016 6.351 6.429 6.319 6.327 8,732,229 +0.02(+0.25%)
Jul 20, 2016 6.296 6.327 6.264 6.312 7,213,832 +0.09(+1.39%)
Jul 19, 2016 6.225 6.288 6.202 6.225 10,279,222 -0.13(-2.10%)
Jul 18, 2016 6.288 6.398 6.261 6.359 10,026,855 +0.08(+1.25%)
Jul 15, 2016 6.327 6.327 6.225 6.280 8,290,328 -0.02(-0.25%)
Jul 14, 2016 6.304 6.343 6.209 6.296 26,303,390 +0.19(+3.08%)
Jul 13, 2016 6.178 6.217 6.052 6.107 23,848,054 -0.13(-2.14%)
Jul 12, 2016 6.335 6.351 6.209 6.241 39,384,500 +0.22(+3.65%)
Jul 11, 2016 5.990 6.045 5.927 6.021 17,510,080 +0.27(+4.78%)
Jul 08, 2016 5.825 5.542 5.542 5.746 14,881,011 +0.20(+3.68%)
Jul 07, 2016 5.652 5.699 5.495 5.542 16,380,429 -0.02(-0.28%)
Jul 06, 2016 5.519 5.558 5.377 5.558 31,075,502 -0.10(-1.80%)
Jul 05, 2016 5.762 5.786 5.613 5.660 21,578,406 -0.30(-5.01%)
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.