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)

6.420 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 6.470 6.690 6.420 6.420 23,392 +0.01(+0.16%)
Feb 06, 2026 6.500 6.540 6.362 6.410 21,784 -0.01(-0.23%)
Feb 05, 2026 6.375 6.515 6.350 6.425 26,433 -0.20(-3.02%)
Feb 04, 2026 6.740 6.740 6.625 6.625 29,950 -0.08(-1.27%)
Feb 03, 2026 6.890 7.050 6.710 6.710 16,131 -0.16(-2.33%)
Feb 02, 2026 6.660 6.870 6.430 6.870 25,655 +0.20(+2.92%)
Jan 30, 2026 6.780 6.812 6.560 6.675 29,946 -0.14(-2.02%)
Jan 29, 2026 6.660 6.812 6.410 6.812 29,627 -0.23(-3.23%)
Jan 28, 2026 6.840 7.040 6.410 7.040 47,043 +0.74(+11.66%)
Jan 27, 2026 6.640 6.800 6.305 6.305 21,073 -0.33(-5.05%)
Jan 26, 2026 6.640 6.750 6.250 6.640 206,910 +0.02(+0.30%)
Jan 23, 2026 6.560 6.780 6.300 6.620 39,314 +0.06(+0.91%)
Jan 22, 2026 6.607 6.770 6.400 6.560 20,860 +0.07(+1.08%)
Jan 21, 2026 6.420 6.580 6.417 6.490 31,896 -0.18(-2.70%)
Jan 20, 2026 6.410 6.670 6.410 6.670 39,918 +0.19(+2.93%)
Jan 16, 2026 6.460 6.510 6.410 6.480 633,849 +0.07(+1.09%)
Jan 15, 2026 6.440 6.510 6.410 6.410 196,864 +0.00(+0.00%)
Jan 14, 2026 6.460 6.510 6.410 6.410 8,063 +0.00(+0.00%)
Jan 13, 2026 6.365 6.450 6.286 6.410 17,876 +0.06(+0.94%)
Jan 12, 2026 6.260 6.440 6.260 6.350 9,210 -0.17(-2.53%)
Jan 09, 2026 6.510 6.523 6.510 6.515 7,211 +0.00(+0.00%)
Jan 08, 2026 6.700 6.700 6.460 6.515 18,488 -0.02(-0.31%)
Jan 07, 2026 6.365 6.670 6.365 6.535 14,959 -0.10(-1.51%)
Jan 06, 2026 6.600 6.680 6.550 6.635 25,979 +0.19(+3.03%)
Jan 05, 2026 6.425 6.445 6.290 6.440 14,232 +0.05(+0.70%)
Jan 02, 2026 6.440 6.440 6.200 6.395 202,283 +0.03(+0.55%)
Dec 31, 2025 6.440 6.440 6.112 6.360 17,460 -0.02(-0.31%)
Dec 30, 2025 6.380 6.440 6.160 6.380 25,390 -0.04(-0.70%)
Dec 29, 2025 6.460 6.484 6.232 6.425 17,554 +0.01(+0.23%)
Dec 26, 2025 6.440 6.440 6.250 6.410 5,273 +0.08(+1.34%)
Dec 24, 2025 6.325 6.400 6.325 6.325 3,505 -0.04(-0.71%)
Dec 23, 2025 6.290 6.400 6.240 6.370 17,929 +0.33(+5.55%)
Dec 22, 2025 6.155 6.300 6.035 6.035 9,203 -0.12(-1.87%)
Dec 19, 2025 6.150 6.300 6.000 6.150 12,536 +0.03(+0.49%)
Dec 18, 2025 6.195 6.300 5.950 6.120 55,669 +0.01(+0.16%)
Dec 17, 2025 6.190 6.190 5.950 6.110 45,206 +0.19(+3.21%)
Dec 16, 2025 6.015 6.150 5.810 5.920 38,607 -0.09(-1.58%)
Dec 15, 2025 6.320 6.320 5.880 6.015 101,562 +0.03(+0.59%)
Dec 12, 2025 5.920 5.985 5.910 5.980 22,856 -0.02(-0.42%)
Dec 11, 2025 6.000 6.129 5.880 6.005 346,228 +0.20(+3.45%)
Dec 10, 2025 5.755 5.900 5.755 5.805 24,483 +0.05(+0.87%)
Dec 09, 2025 5.755 5.755 5.755 5.755 23,534 +0.02(+0.35%)
Dec 08, 2025 5.755 5.780 5.715 5.735 26,690 -0.06(-1.12%)
Dec 05, 2025 5.610 5.845 5.610 5.800 21,837 +0.07(+1.22%)
Dec 04, 2025 5.755 5.755 5.730 5.730 74,524 -0.07(-1.21%)
Dec 03, 2025 5.755 5.800 5.755 5.800 5,461 -0.00(-0.09%)
Dec 02, 2025 5.750 5.950 5.660 5.805 19,506 +0.10(+1.84%)
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.