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
Markets:
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP:BCLYF)

4.850 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 4.890 5.050 4.650 4.850 18,453 +0.00(+0.00%)
Jul 25, 2025 4.810 4.880 4.750 4.850 22,753 +0.07(+1.46%)
Jul 24, 2025 4.880 5.040 4.750 4.780 107,674 +0.03(+0.63%)
Jul 23, 2025 4.750 4.780 4.500 4.750 13,096 +0.03(+0.53%)
Jul 22, 2025 4.705 4.840 4.600 4.725 8,157 -0.04(-0.94%)
Jul 21, 2025 4.735 4.770 4.640 4.770 7,287 +0.05(+1.06%)
Jul 18, 2025 4.827 4.830 4.600 4.720 8,973 +0.00(+0.00%)
Jul 17, 2025 4.705 4.830 4.684 4.720 51,091 +0.08(+1.83%)
Jul 16, 2025 4.685 4.690 4.635 4.635 11,549 -0.04(-0.75%)
Jul 15, 2025 4.574 4.700 4.568 4.670 228,925 +0.11(+2.41%)
Jul 14, 2025 4.600 4.680 4.300 4.560 57,035 -0.07(-1.41%)
Jul 11, 2025 4.615 4.750 4.615 4.625 10,166 -0.04(-0.75%)
Jul 10, 2025 4.660 4.660 4.550 4.660 152,084 +0.03(+0.54%)
Jul 09, 2025 4.560 4.770 4.350 4.635 33,928 +0.19(+4.39%)
Jul 08, 2025 4.515 4.550 4.360 4.440 7,744 -0.17(-3.69%)
Jul 07, 2025 4.550 4.610 4.280 4.610 6,351 +0.25(+5.73%)
Jul 03, 2025 4.540 4.575 4.360 4.360 17,443 -0.12(-2.79%)
Jul 02, 2025 4.390 4.485 4.240 4.485 9,543 -0.01(-0.33%)
Jul 01, 2025 4.600 4.700 4.500 4.500 28,385 -0.23(-4.86%)
Jun 30, 2025 4.600 4.730 4.560 4.730 121,374 +0.12(+2.60%)
Jun 27, 2025 4.650 4.707 4.492 4.610 110,591 +0.01(+0.22%)
Jun 26, 2025 4.425 4.600 4.425 4.600 160,344 +0.15(+3.37%)
Jun 25, 2025 4.400 4.550 4.400 4.450 12,392 -0.00(-0.11%)
Jun 24, 2025 4.395 4.550 4.360 4.455 34,017 +0.25(+5.82%)
Jun 23, 2025 4.340 4.340 4.210 4.210 47,623 -0.17(-3.88%)
Jun 20, 2025 4.385 4.385 4.050 4.380 294,499 -0.07(-1.57%)
Jun 18, 2025 4.340 4.450 4.150 4.450 23,285 +0.06(+1.25%)
Jun 17, 2025 4.320 4.395 4.140 4.395 16,999 +0.18(+4.39%)
Jun 16, 2025 4.300 4.550 4.210 4.210 158,081 -0.04(-0.94%)
Jun 13, 2025 4.050 4.280 4.050 4.250 10,843 -0.08(-1.73%)
Jun 12, 2025 4.417 4.417 4.310 4.325 21,397 -0.02(-0.57%)
Jun 11, 2025 4.400 4.450 4.260 4.350 43,996 +0.01(+0.23%)
Jun 10, 2025 4.415 4.415 4.340 4.340 27,938 +0.00(+0.12%)
Jun 09, 2025 4.300 4.600 4.300 4.335 49,333 -0.17(-3.88%)
Jun 06, 2025 4.385 4.660 4.372 4.510 46,714 +0.17(+3.80%)
Jun 05, 2025 4.355 4.490 4.320 4.345 50,201 +0.04(+0.93%)
Jun 04, 2025 4.315 4.315 4.305 4.305 112,746 +0.00(+0.00%)
Jun 03, 2025 4.350 4.450 4.295 4.305 48,831 -0.02(-0.46%)
Jun 02, 2025 4.330 4.370 4.290 4.325 14,914 -0.06(-1.48%)
May 30, 2025 4.325 4.390 4.305 4.390 12,600 +0.05(+1.27%)
May 29, 2025 4.335 4.420 4.240 4.335 13,562 +0.03(+0.58%)
May 28, 2025 4.310 4.310 4.310 4.310 255 -0.08(-1.93%)
May 27, 2025 4.360 4.490 4.360 4.395 114,238 +0.18(+4.39%)
May 23, 2025 4.300 4.420 4.050 4.210 54,954 -0.24(-5.39%)
May 22, 2025 4.070 4.450 4.070 4.450 12,950 +0.08(+1.71%)
May 21, 2025 4.340 4.490 4.340 4.375 31,599 -0.03(-0.68%)
May 20, 2025 4.280 4.550 4.280 4.405 47,963 +0.13(+3.04%)
May 19, 2025 4.240 4.390 4.094 4.275 39,609 -0.04(-1.04%)
May 16, 2025 4.210 4.350 4.200 4.320 56,997 +0.11(+2.61%)
May 15, 2025 4.210 4.330 4.210 4.210 5,386 +0.04(+0.84%)
May 14, 2025 4.210 4.230 4.130 4.175 52,529 -0.04(-0.83%)
May 13, 2025 4.100 4.210 4.055 4.210 109,847 +0.18(+4.47%)
May 12, 2025 4.165 4.200 3.850 4.030 234,772 -0.15(-3.59%)
May 09, 2025 4.070 4.180 3.960 4.180 30,937 +0.24(+6.23%)
May 08, 2025 3.955 4.180 3.800 3.935 8,297 -0.06(-1.50%)
May 07, 2025 3.930 4.020 3.930 3.995 9,761 +0.14(+3.50%)
May 06, 2025 3.860 4.110 3.860 3.860 48,433 -0.10(-2.40%)
May 05, 2025 4.090 4.230 3.750 3.955 16,456 -0.04(-0.88%)
May 02, 2025 3.750 3.990 3.750 3.990 26,782 -0.03(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.