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 UNCHANGED
Streaming Delayed 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 29, 2023 7.596 7.645 7.528 7.548 6,952,980 -0.04(-0.51%)
Sep 28, 2023 7.490 7.635 7.490 7.587 6,112,267 +0.08(+1.03%)
Sep 27, 2023 7.548 7.557 7.422 7.509 10,464,293 -0.04(-0.51%)
Sep 26, 2023 7.538 7.683 7.519 7.548 13,423,144 +0.16(+2.23%)
Sep 25, 2023 7.335 7.393 7.364 7.383 7,289,508 -0.04(-0.52%)
Sep 22, 2023 7.519 7.528 7.402 7.422 11,048,849 -0.05(-0.65%)
Sep 21, 2023 7.441 7.543 7.436 7.470 9,717,279 -0.11(-1.41%)
Sep 20, 2023 7.712 7.780 7.557 7.577 8,407,858 -0.12(-1.51%)
Sep 19, 2023 7.654 7.722 7.645 7.693 10,159,958 +0.08(+1.02%)
Sep 18, 2023 7.703 7.722 7.606 7.616 8,383,947 -0.14(-1.75%)
Sep 15, 2023 7.732 7.795 7.708 7.751 9,829,657 +0.03(+0.38%)
Sep 14, 2023 7.703 7.742 7.664 7.722 9,990,204 +0.12(+1.53%)
Sep 13, 2023 7.606 7.654 7.577 7.606 9,250,096 +0.11(+1.42%)
Sep 12, 2023 7.373 7.538 7.354 7.499 11,552,442 +0.19(+2.65%)
Sep 11, 2023 7.296 7.344 7.276 7.306 6,925,192 +0.12(+1.62%)
Sep 08, 2023 7.121 7.218 7.112 7.189 6,541,168 +0.06(+0.82%)
Sep 07, 2023 7.199 7.247 7.121 7.131 11,444,293 -0.11(-1.47%)
Sep 06, 2023 7.267 7.315 7.199 7.238 7,361,847 -0.04(-0.53%)
Sep 05, 2023 7.402 7.427 7.267 7.276 8,355,269 -0.04(-0.53%)
Sep 01, 2023 7.364 7.411 7.306 7.315 10,173,661 +0.04(+0.53%)
Aug 31, 2023 7.354 7.364 7.238 7.276 7,269,965 -0.10(-1.31%)
Aug 30, 2023 7.431 7.451 7.364 7.373 5,702,114 -0.05(-0.65%)
Aug 29, 2023 7.276 7.422 7.272 7.422 5,490,138 +0.18(+2.54%)
Aug 28, 2023 7.170 7.286 7.170 7.238 6,905,459 +0.13(+1.77%)
Aug 25, 2023 7.160 7.170 7.025 7.112 12,208,813 +0.01(+0.14%)
Aug 24, 2023 7.112 7.184 7.102 7.102 9,039,466 -0.01(-0.14%)
Aug 23, 2023 7.044 7.141 7.034 7.112 6,471,440 +0.07(+0.96%)
Aug 22, 2023 7.141 7.170 7.034 7.044 7,787,541 -0.12(-1.62%)
Aug 21, 2023 7.180 7.189 7.112 7.160 7,793,374 +0.03(+0.41%)
Aug 18, 2023 7.102 7.170 7.092 7.131 9,262,345 -0.05(-0.67%)
Aug 17, 2023 7.209 7.247 7.151 7.180 8,781,814 +0.02(+0.27%)
Aug 16, 2023 7.151 7.218 7.151 7.160 10,318,161 +0.07(+0.96%)
Aug 15, 2023 7.180 7.194 7.073 7.092 14,424,097 -0.16(-2.14%)
Aug 14, 2023 7.189 7.257 7.141 7.247 8,682,726 -0.03(-0.40%)
Aug 11, 2023 7.238 7.310 7.209 7.276 11,281,118 +0.01(+0.13%)
Aug 10, 2023 7.325 7.402 7.247 7.267 10,767,489 +0.05(+0.73%)
Aug 09, 2023 7.271 7.338 7.190 7.214 12,896,190 -0.03(-0.39%)
Aug 08, 2023 7.195 7.252 7.095 7.242 11,224,962 -0.15(-2.06%)
Aug 07, 2023 7.395 7.423 7.338 7.395 9,379,285 +0.06(+0.78%)
Aug 04, 2023 7.280 7.414 7.280 7.338 11,103,294 +0.06(+0.78%)
Aug 03, 2023 7.214 7.300 7.176 7.280 9,556,701 +0.15(+2.14%)
Aug 02, 2023 7.204 7.222 7.090 7.128 9,727,638 -0.29(-3.85%)
Aug 01, 2023 7.480 7.498 7.357 7.414 8,148,132 -0.19(-2.50%)
Jul 31, 2023 7.614 7.685 7.575 7.604 7,594,153 -0.01(-0.13%)
Jul 28, 2023 7.604 7.652 7.575 7.614 8,417,068 +0.15(+2.04%)
Jul 27, 2023 7.785 7.794 7.452 7.461 19,305,384 -0.72(-8.84%)
Jul 26, 2023 7.994 8.213 7.985 8.185 8,871,032 +0.17(+2.14%)
Jul 25, 2023 8.061 8.089 7.994 8.013 7,057,829 -0.06(-0.71%)
Jul 24, 2023 8.004 8.118 8.004 8.070 7,930,338 +0.04(+0.47%)
Jul 21, 2023 8.080 8.089 8.004 8.032 9,100,702 -0.08(-0.94%)
Jul 20, 2023 8.137 8.185 8.085 8.108 9,624,076 -0.03(-0.35%)
Jul 19, 2023 8.089 8.166 8.051 8.137 8,408,417 +0.14(+1.79%)
Jul 18, 2023 7.804 8.004 7.804 7.994 7,635,889 +0.17(+2.19%)
Jul 17, 2023 7.804 7.871 7.775 7.823 6,345,531 +0.06(+0.74%)
Jul 14, 2023 7.899 7.899 7.766 7.766 11,863,271 -0.10(-1.21%)
Jul 13, 2023 7.785 7.880 7.775 7.861 11,675,349 +0.16(+2.10%)
Jul 12, 2023 7.623 7.747 7.618 7.699 11,867,191 +0.26(+3.45%)
Jul 11, 2023 7.357 7.461 7.338 7.442 11,242,639 +0.16(+2.22%)
Jul 10, 2023 7.252 7.319 7.242 7.280 11,477,654 -0.02(-0.26%)
Jul 07, 2023 7.176 7.338 7.176 7.300 9,237,289 +0.12(+1.72%)
Jul 06, 2023 7.166 7.185 7.090 7.176 9,790,823 -0.09(-1.18%)
Jul 05, 2023 7.357 7.367 7.252 7.261 8,689,531 -0.32(-4.27%)
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.