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
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2020 4.656 4.678 4.526 4.578 7,303,154 -0.20(-4.17%)
Apr 29, 2020 4.639 4.829 4.630 4.777 10,766,339 +0.56(+13.35%)
Apr 28, 2020 4.241 4.256 4.106 4.215 5,818,344 +0.29(+7.51%)
Apr 27, 2020 3.817 3.946 3.799 3.920 5,764,184 +0.10(+2.49%)
Apr 24, 2020 3.843 3.851 3.756 3.825 2,784,032 +0.03(+0.68%)
Apr 23, 2020 3.808 3.920 3.782 3.799 4,970,847 +0.10(+2.81%)
Apr 22, 2020 3.739 3.739 3.678 3.695 4,879,903 +0.01(+0.23%)
Apr 21, 2020 3.678 3.765 3.635 3.687 6,248,216 -0.16(-4.05%)
Apr 20, 2020 3.843 3.938 3.808 3.843 5,223,001 -0.10(-2.42%)
Apr 17, 2020 3.912 3.955 3.835 3.938 6,381,758 +0.22(+5.81%)
Apr 16, 2020 3.721 3.782 3.669 3.721 6,843,747 -0.03(-0.69%)
Apr 15, 2020 3.843 3.843 3.730 3.747 5,430,787 -0.31(-7.68%)
Apr 14, 2020 4.119 4.163 4.024 4.059 7,846,578 -0.03(-0.64%)
Apr 13, 2020 4.241 4.241 3.990 4.085 4,718,301 -0.14(-3.28%)
Apr 09, 2020 4.102 4.241 4.085 4.223 9,209,699 +0.27(+6.78%)
Apr 08, 2020 3.981 4.014 3.894 3.955 6,116,876 +0.03(+0.88%)
Apr 07, 2020 4.189 4.215 3.894 3.920 14,531,222 +0.26(+7.09%)
Apr 06, 2020 3.643 3.704 3.600 3.661 8,538,953 +0.29(+8.74%)
Apr 03, 2020 3.462 3.470 3.306 3.367 7,149,580 -0.10(-2.99%)
Apr 02, 2020 3.470 3.561 3.436 3.470 6,922,485 -0.03(-0.99%)
Apr 01, 2020 3.695 3.704 3.488 3.505 8,034,250 -0.42(-10.60%)
Mar 31, 2020 3.929 4.068 3.834 3.920 8,494,344 -0.10(-2.58%)
Mar 30, 2020 3.981 4.033 3.912 4.024 5,188,418 -0.15(-3.53%)
Mar 27, 2020 4.137 4.267 4.024 4.171 6,098,433 -0.30(-6.77%)
Mar 26, 2020 4.215 4.518 4.215 4.474 9,820,432 +0.23(+5.30%)
Mar 25, 2020 4.137 4.379 3.912 4.249 13,379,083 +0.42(+11.09%)
Mar 24, 2020 3.739 3.864 3.613 3.825 8,165,064 +0.50(+15.10%)
Mar 23, 2020 3.410 3.462 3.297 3.323 11,069,281 -0.15(-4.24%)
Mar 20, 2020 3.626 3.713 3.453 3.470 7,374,900 +0.07(+2.04%)
Mar 19, 2020 2.986 3.488 2.951 3.401 9,850,277 +0.05(+1.55%)
Mar 18, 2020 3.323 3.427 3.263 3.349 10,770,085 -0.33(-8.94%)
Mar 17, 2020 3.496 3.713 3.341 3.678 12,418,608 +0.03(+0.71%)
Mar 16, 2020 3.531 3.851 3.488 3.652 11,684,729 -1.02(-21.85%)
Mar 13, 2020 4.613 4.686 4.267 4.673 12,933,375 +0.35(+8.00%)
Mar 12, 2020 4.474 4.492 4.197 4.327 14,029,026 -0.75(-14.82%)
Mar 11, 2020 5.305 5.348 5.011 5.080 16,969,750 -0.27(-5.02%)
Mar 10, 2020 5.487 5.513 5.149 5.348 17,938,092 +0.14(+2.66%)
Mar 09, 2020 5.331 5.669 5.167 5.210 10,966,955 -0.62(-10.68%)
Mar 06, 2020 5.842 5.980 5.790 5.833 7,069,736 -0.13(-2.18%)
Mar 05, 2020 6.041 6.058 5.928 5.963 7,961,983 -0.27(-4.31%)
Mar 04, 2020 6.231 6.257 6.084 6.231 6,748,209 +0.07(+1.12%)
Mar 03, 2020 6.370 6.396 6.101 6.162 16,745,739 -0.34(-5.19%)
Mar 02, 2020 6.404 6.508 6.300 6.499 15,750,909 -0.16(-2.47%)
Feb 28, 2020 6.577 6.673 6.478 6.664 14,039,291 -0.12(-1.79%)
Feb 27, 2020 6.811 6.967 6.724 6.785 11,655,908 -0.23(-3.31%)
Feb 26, 2020 7.109 7.135 6.992 7.017 6,398,660 -0.03(-0.47%)
Feb 25, 2020 7.242 7.250 7.025 7.050 6,708,259 -0.17(-2.42%)
Feb 24, 2020 7.267 7.329 7.204 7.225 9,544,651 -0.50(-6.47%)
Feb 21, 2020 7.763 7.763 7.667 7.725 5,958,599 -0.04(-0.54%)
Feb 20, 2020 7.692 7.859 7.688 7.767 9,406,164 +0.20(+2.64%)
Feb 19, 2020 7.584 7.609 7.550 7.567 5,383,792 +0.00(+0.00%)
Feb 18, 2020 7.617 7.625 7.534 7.567 3,302,868 +0.00(+0.00%)
Feb 14, 2020 7.617 7.621 7.542 7.567 2,634,733 -0.06(-0.77%)
Feb 13, 2020 7.567 7.659 7.542 7.625 4,550,613 -0.05(-0.65%)
Feb 12, 2020 7.734 7.750 7.650 7.675 6,114,673 -0.01(-0.11%)
Feb 11, 2020 7.692 7.734 7.667 7.684 5,425,376 +0.10(+1.32%)
Feb 10, 2020 7.592 7.617 7.550 7.584 3,286,806 +0.03(+0.33%)
Feb 07, 2020 7.567 7.588 7.525 7.559 3,762,087 -0.01(-0.11%)
Feb 06, 2020 7.609 7.625 7.559 7.567 2,398,733 +0.08(+1.11%)
Feb 05, 2020 7.467 7.500 7.434 7.484 2,521,024 +0.09(+1.24%)
Feb 04, 2020 7.434 7.484 7.392 7.392 5,013,716 +0.09(+1.26%)
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.
 
 
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.