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)

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 6, 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 (%)
Nov 06, 2025 5.394 5.394 5.092 5.380 11,037 +0.18(+3.46%)
Nov 05, 2025 5.312 5.312 5.200 5.200 9,131 +0.02(+0.29%)
Nov 04, 2025 5.000 5.400 5.000 5.185 45,993 -0.12(-2.26%)
Nov 03, 2025 5.325 5.430 5.250 5.305 18,294 +0.00(+0.00%)
Oct 31, 2025 5.275 5.520 5.275 5.305 11,906 +0.01(+0.19%)
Oct 30, 2025 5.240 5.430 5.210 5.295 24,438 -0.03(-0.56%)
Oct 29, 2025 5.370 5.400 5.250 5.325 35,350 +0.08(+1.62%)
Oct 28, 2025 5.180 5.500 5.180 5.240 68,691 +0.03(+0.58%)
Oct 27, 2025 5.210 5.440 5.170 5.210 81,552 +0.20(+3.99%)
Oct 24, 2025 5.100 5.270 5.010 5.010 42,521 -0.12(-2.34%)
Oct 23, 2025 5.055 5.150 5.055 5.130 1,205,058 +0.17(+3.32%)
Oct 22, 2025 5.100 5.100 4.965 4.965 51,202 +0.14(+2.90%)
Oct 21, 2025 4.900 4.930 4.825 4.825 9,158 -0.27(-5.39%)
Oct 20, 2025 4.860 5.100 4.810 5.100 8,197 +0.16(+3.24%)
Oct 17, 2025 4.900 4.940 4.850 4.940 29,651 -0.07(-1.40%)
Oct 16, 2025 5.025 5.105 5.010 5.010 30,040 +0.02(+0.40%)
Oct 15, 2025 5.060 5.200 4.900 4.990 19,541 -0.10(-1.96%)
Oct 14, 2025 5.030 5.230 5.030 5.090 15,700 +0.10(+2.00%)
Oct 13, 2025 4.850 5.150 4.850 4.990 38,584 -0.01(-0.20%)
Oct 10, 2025 5.050 5.115 4.920 5.000 36,420 -0.05(-0.99%)
Oct 09, 2025 5.065 5.180 5.050 5.050 3,096 -0.15(-2.79%)
Oct 08, 2025 5.110 5.270 5.110 5.195 5,844 +0.05(+0.97%)
Oct 07, 2025 5.090 5.250 4.960 5.145 15,696 +0.00(+0.00%)
Oct 06, 2025 5.000 5.240 5.000 5.145 78,310 +0.06(+1.28%)
Oct 03, 2025 5.090 5.390 5.080 5.080 9,472 +0.04(+0.79%)
Oct 02, 2025 5.090 5.090 5.035 5.040 9,491 -0.04(-0.88%)
Oct 01, 2025 5.085 5.090 5.085 5.085 36,118 -0.00(-0.10%)
Sep 30, 2025 5.085 5.250 5.080 5.090 291,698 +0.04(+0.84%)
Sep 29, 2025 5.115 5.130 4.980 5.048 97,810 +0.04(+0.81%)
Sep 26, 2025 5.115 5.183 5.007 5.007 25,060 -0.08(-1.53%)
Sep 25, 2025 5.105 5.105 5.085 5.085 3,360 -0.07(-1.36%)
Sep 24, 2025 5.110 5.155 4.980 5.155 24,425 -0.00(-0.10%)
Sep 23, 2025 5.250 5.250 5.110 5.160 17,665 +0.04(+0.68%)
Sep 22, 2025 5.075 5.125 5.060 5.125 14,591 +0.01(+0.20%)
Sep 19, 2025 4.975 5.170 4.975 5.115 39,490 +0.02(+0.29%)
Sep 18, 2025 5.100 5.100 5.100 5.100 16,349 -0.08(-1.54%)
Sep 17, 2025 5.110 5.180 4.900 5.180 91,230 +0.05(+1.07%)
Sep 16, 2025 5.110 5.125 5.110 5.125 2,906 -0.01(-0.19%)
Sep 15, 2025 5.135 5.135 5.000 5.135 16,739 +0.08(+1.48%)
Sep 12, 2025 5.110 5.110 5.060 5.060 5,610 +0.00(+0.00%)
Sep 11, 2025 5.110 5.170 5.005 5.060 179,140 -0.02(-0.30%)
Sep 10, 2025 4.910 5.200 4.910 5.075 15,402 +0.17(+3.36%)
Sep 09, 2025 4.800 5.070 4.800 4.910 30,977 -0.05(-1.01%)
Sep 08, 2025 4.960 4.960 4.830 4.960 7,990 -0.00(-0.10%)
Sep 05, 2025 4.980 4.980 4.874 4.965 22,525 -0.08(-1.49%)
Sep 04, 2025 4.950 5.040 4.810 5.040 17,050 +0.17(+3.49%)
Sep 03, 2025 4.805 4.870 4.760 4.870 16,143 +0.05(+1.14%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.