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 (OP: BCLYF )

2.890 -0.040 (-1.37%)

Streaming Delayed Price Updated: 10:05 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.930	2.985	2.930	2.930	11,958	-0.06(-2.01%)
Sep 30, 2024	3.010	3.030	2.926	2.990	12,041	-0.01(-0.50%)
Sep 27, 2024	3.150	3.150	3.005	3.005	9,301	+0.00(+0.17%)
Sep 26, 2024	3.000	3.000	2.950	3.000	10,825	+0.00(+0.17%)
Sep 25, 2024	2.990	3.050	2.930	2.995	85,522	+0.12(+4.36%)
Sep 23, 2024				2.870	32,121	-0.17(-5.59%)
Sep 20, 2024	2.990	3.050	2.980	3.040	118,801	+0.08(+2.53%)
Sep 19, 2024	3.090	3.090	2.965	2.965	7,887	+0.00(+0.17%)
Sep 18, 2024	2.935	2.960	2.870	2.960	4,179	+0.00(+0.00%)
Sep 17, 2024	2.960	3.005	2.960	2.960	1,891	+0.14(+4.96%)
Sep 16, 2024	2.915	3.010	2.820	2.820	6,364	-0.09(-3.09%)
Sep 13, 2024	2.750	2.910	2.650	2.910	681,005	+0.16(+5.82%)
Sep 12, 2024	2.775	2.785	2.750	2.750	1,746	-0.15(-5.17%)
Sep 10, 2024				2.900	25	+0.00(+0.00%)
Sep 09, 2024	2.790	2.980	2.790	2.900	9,875	-0.01(-0.34%)
Sep 06, 2024	2.905	2.990	2.905	2.910	7,879	-0.14(-4.59%)
Sep 05, 2024	3.010	3.050	2.920	3.050	231,453	+0.08(+2.69%)
Sep 04, 2024	2.775	2.970	2.775	2.970	16,085	-0.04(-1.33%)
Sep 03, 2024	2.925	3.010	2.925	3.010	24,882	+0.04(+1.35%)
Aug 30, 2024	2.970	2.970	2.970	2.970	53,449	-0.03(-1.00%)
Aug 29, 2024	2.965	3.000	2.965	3.000	4,249	+0.05(+1.69%)
Aug 28, 2024	2.950	3.030	2.945	2.950	7,037	-0.01(-0.34%)
Aug 27, 2024	2.995	3.050	2.940	2.960	69,669	+0.06(+2.25%)
Aug 26, 2024	2.980	3.000	2.895	2.895	60,647	+0.01(+0.46%)
Aug 23, 2024	2.929	3.020	2.882	2.882	23,700	-0.05(-1.82%)
Aug 22, 2024	2.935	2.935	2.935	2.935	35,739	+0.01(+0.34%)
Aug 21, 2024	2.925	2.925	2.925	2.925	2,060	-0.01(-0.17%)
Aug 20, 2024	2.930	2.930	2.930	2.930	60,812	-0.02(-0.68%)
Aug 19, 2024	2.860	2.950	2.860	2.950	82,984	+0.08(+2.79%)
Aug 16, 2024	2.990	2.990	2.664	2.870	2,979	-0.02(-0.69%)
Aug 15, 2024	3.000	3.000	2.614	2.890	13,925	+0.06(+1.94%)
Aug 14, 2024	2.835	2.940	2.730	2.835	712,391	+0.10(+3.85%)
Aug 13, 2024	2.730	2.730	2.730	2.730	905	-0.01(-0.36%)
Aug 12, 2024	2.656	2.740	2.656	2.740	1,386	-0.01(-0.36%)
Aug 09, 2024	2.750	2.750	2.750	2.750	133	-0.04(-1.26%)
Aug 08, 2024	2.785	2.785	2.710	2.785	34,073	-0.05(-1.94%)
Aug 07, 2024	2.840	2.840	2.840	2.840	2,005	+0.22(+8.40%)
Aug 06, 2024	2.635	2.635	2.620	2.620	5,976	+0.08(+3.15%)
Aug 05, 2024	2.540	2.540	2.540	2.540	1,015	-0.15(-5.58%)
Aug 02, 2024	2.750	2.750	2.610	2.690	11,143	-0.21(-7.24%)

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 (OP: BCLYF )

Historical Prices