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

- Apartments

Recent Quotes

My Watchlist

Indicators

Barclays Plc ADR (NY: BCS )

10.79 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	7.509	7.614	7.499	7.585	5,936,759	+0.10(+1.40%)
Jun 30, 2023	7.461	7.499	7.428	7.480	9,051,032	+0.18(+2.48%)
Jun 29, 2023	7.223	7.309	7.214	7.300	4,898,865	+0.13(+1.86%)
Jun 28, 2023	7.147	7.195	7.119	7.166	6,794,675	+0.04(+0.53%)
Jun 27, 2023	7.081	7.138	7.024	7.128	6,001,894	+0.11(+1.63%)
Jun 26, 2023	7.004	7.081	7.004	7.014	6,892,819	-0.04(-0.54%)
Jun 23, 2023	7.043	7.081	7.024	7.052	6,957,881	-0.10(-1.46%)
Jun 22, 2023	7.223	7.242	7.157	7.157	9,672,704	-0.19(-2.59%)
Jun 21, 2023	7.404	7.442	7.347	7.347	9,313,979	-0.20(-2.65%)
Jun 20, 2023	7.585	7.585	7.499	7.547	6,386,172	+0.00(+0.00%)
Jun 16, 2023	7.556	7.580	7.509	7.547	9,251,733	+0.01(+0.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Barclays Plc ADR (NY: BCS )

Historical Prices