Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.652 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Jan 30, 2014 4.526 4.526 4.526 4.526 36 -0.08(-1.65%)
Jan 29, 2014 4.602 4.602 4.602 4.602 396 +0.03(+0.61%)
Jan 28, 2014 4.620 4.620 4.490 4.574 18,936 +0.05(+1.04%)
Jan 27, 2014 4.450 4.560 4.450 4.527 2,749 +0.08(+1.73%)
Jan 24, 2014 4.480 4.570 4.450 4.450 0 -0.13(-2.84%)
Jan 23, 2014 4.720 4.720 4.580 4.580 53,165 -0.02(-0.43%)
Jan 22, 2014 4.604 4.604 4.594 4.600 20,366 -0.02(-0.43%)
Jan 21, 2014 4.620 4.620 4.620 4.620 5,943 -0.20(-4.15%)
Jan 17, 2014 4.820 4.820 4.820 0 +0.03(+0.54%)
Jan 16, 2014 4.730 4.794 4.730 4.794 2,537 -0.11(-2.16%)
Jan 15, 2014 4.810 4.900 4.810 4.900 25,645 +0.11(+2.23%)
Jan 14, 2014 4.795 4.795 4.780 4.793 102,569 -0.02(-0.35%)
Jan 13, 2014 4.710 4.810 4.690 4.810 2,612 +0.05(+1.05%)
Jan 10, 2014 4.760 4.760 4.760 4.760 21,500 +0.04(+0.85%)
Jan 09, 2014 4.730 4.730 4.664 4.720 12,770 +0.07(+1.51%)
Jan 08, 2014 4.650 4.650 4.650 4.650 2,296 +0.05(+1.09%)
Jan 07, 2014 4.580 4.616 4.580 4.600 8,199 +0.08(+1.77%)
Jan 06, 2014 4.520 4.520 4.520 4.520 4,744 -0.05(-1.09%)
Jan 03, 2014 4.460 4.570 4.440 4.570 0 +0.13(+3.00%)
Jan 02, 2014 4.456 4.456 4.437 4.437 17,896 -0.11(-2.48%)
Dec 31, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 30, 2013 4.410 4.550 4.410 4.550 23,741 +0.15(+3.41%)
Dec 27, 2013 4.530 4.530 4.400 4.400 0 -0.00(-0.11%)
Dec 26, 2013 4.300 4.405 4.300 4.405 6,563 +0.11(+2.44%)
Dec 24, 2013 4.300 4.300 4.300 4.300 5,707 +0.00(+0.00%)
Dec 23, 2013 4.390 4.390 4.300 4.300 2,424 +0.12(+2.87%)
Dec 19, 2013 4.180 4.180 4.180 4.180 20 +0.06(+1.46%)
Dec 18, 2013 4.110 4.120 4.110 4.120 6,438 -0.05(-1.20%)
Dec 17, 2013 4.170 4.170 4.170 4.170 110,488 +0.09(+2.21%)
Dec 16, 2013 4.240 4.240 4.080 4.080 5,831 -0.06(-1.40%)
Dec 13, 2013 4.060 4.138 4.060 4.138 13,620 -0.07(-1.71%)
Dec 11, 2013 4.210 4.210 4.210 4.210 27 -0.09(-2.09%)
Dec 10, 2013 4.420 4.420 4.300 4.300 1,056 -0.05(-1.15%)
Dec 09, 2013 4.300 4.356 4.300 4.350 42,402 -0.04(-0.93%)
Dec 06, 2013 4.300 4.391 4.300 4.391 5,279 +0.12(+2.69%)
Dec 05, 2013 4.276 4.276 4.260 4.276 10,000 -0.08(-1.93%)
Dec 04, 2013 4.280 4.360 4.260 4.360 93,526 -0.06(-1.36%)
Dec 03, 2013 4.320 4.420 4.320 4.420 5,181 +0.07(+1.61%)
Dec 02, 2013 4.480 4.480 4.350 4.350 10,944 +0.02(+0.46%)
Nov 27, 2013 4.330 4.330 4.330 3,162 +0.05(+1.17%)
Nov 26, 2013 4.200 4.280 4.200 4.280 6,574 +0.16(+3.88%)
Nov 22, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Nov 21, 2013 4.070 4.080 4.070 4.080 4,115 +0.00(+0.00%)
Nov 19, 2013 4.080 4.080 4.080 0 +0.13(+3.29%)
Nov 15, 2013 3.950 3.950 3.950 0 -0.10(-2.47%)
Nov 14, 2013 3.980 4.080 3.980 4.050 6,232 -0.09(-2.17%)
Nov 12, 2013 4.140 4.140 4.010 4.140 1,239 -0.02(-0.50%)
Nov 11, 2013 4.030 4.161 4.030 4.161 24,510 +0.02(+0.51%)
Nov 08, 2013 4.080 4.140 4.080 4.140 15,869 +0.12(+2.99%)
Nov 07, 2013 4.020 4.020 4.020 4.020 500 -0.05(-1.28%)
Nov 06, 2013 4.150 4.150 4.030 4.072 17,254 +0.04(+1.04%)
Nov 05, 2013 4.030 4.040 4.020 4.030 6,701 +0.03(+0.75%)
Nov 04, 2013 4.160 4.160 4.000 4.000 12,731 -0.13(-3.15%)
Nov 01, 2013 4.050 4.130 4.010 4.130 38,808 -0.02(-0.48%)
Oct 31, 2013 4.250 4.250 4.150 4.150 1,870 -0.15(-3.49%)
Oct 30, 2013 4.420 4.420 4.290 4.300 8,083 +0.10(+2.38%)
Oct 29, 2013 4.200 4.200 4.200 4.200 3,512 -0.10(-2.33%)
Oct 25, 2013 4.300 4.300 4.300 4,370 -0.07(-1.60%)
Oct 24, 2013 4.370 4.370 4.370 4.370 4,000 +0.11(+2.58%)
Oct 23, 2013 4.390 4.390 4.260 4.260 1,600 -0.22(-4.91%)
Oct 22, 2013 4.480 4.480 4.480 4.480 2,557 -0.01(-0.22%)
Oct 21, 2013 4.490 4.490 4.490 4.490 1,300 -0.06(-1.32%)
Oct 18, 2013 4.550 4.550 4.550 4.550 100 +0.02(+0.44%)
Oct 16, 2013 4.530 4.530 4.530 2,147 +0.10(+2.21%)
Oct 15, 2013 4.520 4.520 4.432 4.432 15,504 +0.03(+0.64%)
Oct 14, 2013 4.404 4.404 4.350 4.404 957 -0.06(-1.28%)
Oct 11, 2013 4.461 4.461 4.461 4.461 1,077 +0.11(+2.43%)
Oct 10, 2013 4.316 4.355 4.316 4.355 1,689 +0.16(+3.69%)
Oct 09, 2013 4.220 4.284 4.200 4.200 2,307 -0.10(-2.23%)
Oct 08, 2013 4.296 4.296 4.296 4.296 836 -0.05(-1.24%)
Oct 07, 2013 4.412 4.412 4.310 4.350 17,638 +0.06(+1.40%)
Oct 04, 2013 4.310 4.310 4.290 4.290 3,772 -0.05(-1.15%)
Oct 03, 2013 4.340 4.340 4.340 4.340 9,320 -0.03(-0.69%)
Oct 02, 2013 4.370 4.370 4.370 4.370 7,515 +0.02(+0.46%)
Oct 01, 2013 4.350 4.350 4.350 4.350 4,100 +0.12(+2.84%)
Sep 30, 2013 4.310 4.320 4.230 4.230 15,887 +0.01(+0.24%)
Sep 27, 2013 4.320 4.330 4.200 4.220 8,293 -0.04(-0.99%)
Sep 26, 2013 4.340 4.340 4.250 4.262 31,174 -0.10(-2.37%)
Sep 25, 2013 4.430 4.430 4.365 4.365 5,920 -0.03(-0.78%)
Sep 24, 2013 4.360 4.410 4.360 4.400 9,200 +0.20(+4.76%)
Sep 23, 2013 4.210 4.330 4.200 4.200 1,000 -0.51(-10.80%)
Sep 17, 2013 4.709 4.709 4.709 0 -0.09(-1.90%)
Sep 16, 2013 4.790 4.870 4.790 4.800 3,973 +0.02(+0.42%)
Sep 13, 2013 4.690 4.780 4.690 4.780 3,425 +0.02(+0.42%)
Sep 12, 2013 4.760 4.760 4.760 4.760 15,000 -0.12(-2.39%)
Sep 11, 2013 4.763 4.877 4.763 4.877 7,680 +0.13(+2.71%)
Sep 10, 2013 4.748 4.748 4.748 4.748 500 +0.05(+1.02%)
Sep 09, 2013 4.692 4.700 4.660 4.700 5,713 +0.10(+2.17%)
Sep 06, 2013 4.570 4.600 4.570 4.600 2,000 +0.03(+0.66%)
Sep 05, 2013 4.570 4.570 4.570 4.570 2,500 +0.08(+1.78%)
Sep 04, 2013 4.410 4.490 4.410 4.490 2,390 +0.10(+2.28%)
Sep 03, 2013 4.340 4.390 4.330 4.390 18,254 -0.02(-0.45%)
Aug 30, 2013 4.320 4.410 4.320 4.410 14,567 +0.09(+2.08%)
Aug 29, 2013 4.330 4.360 4.320 4.320 51,863 -0.02(-0.46%)
Aug 28, 2013 4.380 4.380 4.340 4.340 8,675 -0.01(-0.23%)
Aug 27, 2013 4.399 4.399 4.350 4.350 6,670 -0.09(-1.98%)
Aug 26, 2013 4.380 4.438 4.380 4.438 2,034 -0.00(-0.05%)
Aug 23, 2013 4.440 4.440 4.440 4.440 3,141 +0.02(+0.45%)
Aug 21, 2013 4.420 4.420 4.420 0 +0.02(+0.45%)
Aug 20, 2013 4.400 4.400 4.400 4.400 250 -0.10(-2.22%)
Aug 19, 2013 4.500 4.500 4.500 4.500 2,620 +0.07(+1.58%)
Aug 16, 2013 4.400 4.430 4.400 4.430 6,440 +0.08(+1.84%)
Aug 14, 2013 4.350 4.350 4.350 0 +0.01(+0.23%)
Aug 12, 2013 4.340 4.340 4.340 0 -0.09(-1.94%)
Aug 09, 2013 4.426 4.426 4.426 4.426 462 +0.07(+1.58%)
Aug 07, 2013 4.357 4.357 4.357 0 +0.07(+1.56%)
Aug 06, 2013 4.300 4.310 4.290 4.290 11,810 -0.01(-0.23%)
Aug 05, 2013 4.300 4.314 4.300 4.300 11,591 -0.08(-1.71%)
Aug 01, 2013 4.375 4.375 4.375 0 -0.11(-2.34%)
Jul 30, 2013 4.480 4.480 4.480 0 -0.21(-4.48%)
Jul 29, 2013 4.840 4.840 4.690 4.690 1,700 -0.26(-5.25%)
Jul 26, 2013 4.950 4.950 4.950 4.950 2,317 +0.09(+1.85%)
Jul 25, 2013 4.860 4.860 4.860 4.860 89,783 +0.01(+0.21%)
Jul 24, 2013 4.882 4.882 4.850 4.850 21,201 -0.04(-0.82%)
Jul 23, 2013 4.930 5.000 4.890 4.890 27,023 -0.04(-0.81%)
Jul 22, 2013 4.904 4.930 4.904 4.930 4,205 +0.11(+2.39%)
Jul 19, 2013 4.800 4.815 4.800 4.815 690 +0.22(+4.67%)
Jul 16, 2013 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 15, 2013 4.600 4.600 4.600 4.600 380 +0.06(+1.28%)
Jul 10, 2013 4.542 4.542 4.542 0 +0.09(+2.07%)
Jul 09, 2013 4.450 4.450 4.450 4.450 9,232 +0.00(+0.00%)
Jul 08, 2013 4.400 4.450 4.400 4.450 13,285 +0.10(+2.30%)
Jul 05, 2013 4.330 4.350 4.330 4.350 3,600 +0.21(+5.07%)
Jul 02, 2013 4.140 4.140 4.140 0 -0.13(-3.04%)
Jul 01, 2013 4.320 4.320 4.270 4.270 1,107 +0.03(+0.71%)
Jun 28, 2013 4.310 4.310 4.240 4.240 1,072 -0.20(-4.50%)
Jun 27, 2013 4.480 4.480 4.400 4.440 21,298 +0.01(+0.23%)
Jun 26, 2013 4.430 4.430 4.430 4.430 1,670 +0.10(+2.31%)
Jun 25, 2013 4.350 4.366 4.330 4.330 8,839 +0.07(+1.64%)
Jun 24, 2013 4.260 4.260 4.260 4.260 100 -0.07(-1.62%)
Jun 21, 2013 4.330 4.330 4.330 4.330 850 -0.24(-5.25%)
Jun 19, 2013 4.570 4.570 4.570 4.570 0 -0.12(-2.56%)
Jun 18, 2013 4.690 4.690 4.690 4.690 23,688 +0.09(+1.96%)
Jun 17, 2013 4.600 4.600 4.600 4.600 1,848 +0.01(+0.22%)
Jun 13, 2013 4.590 4.590 4.590 4.590 0 -0.04(-0.86%)
Jun 12, 2013 4.559 4.630 4.559 4.630 3,390 -0.21(-4.34%)
Jun 10, 2013 4.840 4.840 4.840 4.840 0 -0.01(-0.21%)
Jun 07, 2013 4.671 4.850 4.671 4.850 1,295 +0.14(+2.93%)
Jun 06, 2013 4.620 4.712 4.620 4.712 1,083 -0.13(-2.60%)
Jun 05, 2013 4.790 4.838 4.790 4.838 1,194 -0.03(-0.66%)
Jun 04, 2013 4.940 4.940 4.829 4.870 6,590 +0.08(+1.67%)
May 31, 2013 4.790 4.790 4.790 4.790 0 -0.05(-1.03%)
May 30, 2013 4.873 4.873 4.840 4.840 25,219 +0.05(+1.04%)
May 29, 2013 4.790 4.790 4.790 4.790 260 -0.04(-0.83%)
May 28, 2013 4.840 4.840 4.820 4.830 11,612 +0.05(+0.96%)
May 24, 2013 4.784 4.784 4.784 4.784 171 +0.00(+0.08%)
May 23, 2013 4.770 4.800 4.770 4.780 28,493 -0.16(-3.24%)
May 22, 2013 5.000 5.010 4.940 4.940 17,600 +0.11(+2.28%)
May 21, 2013 4.830 4.830 4.830 4.830 137,447 -0.08(-1.63%)
May 20, 2013 4.910 4.910 4.910 4.910 21,754 -0.03(-0.61%)
May 17, 2013 4.940 4.940 4.940 4.940 2,197 +0.02(+0.41%)
May 16, 2013 4.940 4.940 4.920 4.920 23,354 +0.07(+1.44%)
May 15, 2013 4.850 4.850 4.850 4.850 4,055 +0.14(+2.97%)
May 13, 2013 4.750 4.750 4.710 4.710 13,918 -0.18(-3.68%)
May 10, 2013 4.890 4.890 4.890 4.890 1,000 +0.11(+2.30%)
May 09, 2013 4.780 4.780 4.780 4.780 1,500 +0.04(+0.84%)
May 08, 2013 4.721 4.740 4.721 4.740 24,278 +0.03(+0.64%)
May 07, 2013 4.702 4.730 4.702 4.710 182,009 +0.09(+1.95%)
May 06, 2013 4.620 4.620 4.620 4.620 2,000 +0.06(+1.32%)
May 03, 2013 4.560 4.560 4.560 4.560 398 +0.11(+2.47%)
May 02, 2013 4.426 4.450 4.426 4.450 3,727 +0.01(+0.23%)
May 01, 2013 4.440 4.440 4.440 4.440 6,592 +0.01(+0.23%)
Apr 29, 2013 4.430 4.430 4.430 0 -0.07(-1.56%)
Apr 26, 2013 4.500 4.500 4.500 4.500 230 +0.00(+0.00%)
Apr 25, 2013 4.500 4.550 4.500 4.500 4,370 +0.00(+0.00%)
Apr 24, 2013 4.500 4.500 4.500 4.500 280 +0.00(+0.00%)
Apr 23, 2013 4.629 4.629 4.500 4.500 680 +0.07(+1.58%)
Apr 22, 2013 4.390 4.430 4.390 4.430 15,910 +0.09(+2.07%)
Apr 19, 2013 4.300 4.358 4.300 4.340 1,929 +0.08(+1.88%)
Apr 18, 2013 4.309 4.309 4.260 4.260 26,545 -0.11(-2.52%)
Apr 17, 2013 4.410 4.480 4.330 4.370 13,023 -0.15(-3.32%)
Apr 16, 2013 4.520 4.520 4.520 4.520 500 -0.02(-0.44%)
Apr 12, 2013 4.540 4.540 4.540 0 -0.19(-4.02%)
Apr 11, 2013 4.730 4.730 4.730 4.730 5,000 +0.13(+2.80%)
Apr 10, 2013 4.490 4.601 4.490 4.601 14,715 +0.25(+5.77%)
Apr 09, 2013 4.320 4.450 4.320 4.350 4,505 +0.18(+4.32%)
Apr 08, 2013 4.180 4.180 4.170 4.170 9,693 -0.09(-2.11%)
Apr 05, 2013 4.180 4.260 4.180 4.260 8,196 -0.02(-0.47%)
Apr 04, 2013 4.280 4.280 4.280 4.280 870 -0.13(-2.95%)
Apr 03, 2013 4.410 4.410 4.410 4.410 2,646 -0.04(-0.90%)
Apr 02, 2013 4.410 4.450 4.410 4.450 3,958 +0.09(+2.06%)
Mar 28, 2013 4.360 4.360 4.360 0 +0.06(+1.40%)
Mar 26, 2013 4.300 4.300 4.300 0 +0.06(+1.42%)
Mar 25, 2013 4.430 4.430 4.170 4.240 6,529 -0.16(-3.64%)
Mar 22, 2013 4.439 4.439 4.400 4.400 3,575 -0.02(-0.52%)
Mar 21, 2013 4.474 4.474 4.423 4.423 3,311 +0.03(+0.75%)
Mar 20, 2013 4.400 4.400 4.390 4.390 4,481 -0.42(-8.69%)
Mar 15, 2013 4.808 4.808 4.808 0 +0.10(+2.08%)
Mar 14, 2013 4.710 4.710 4.710 4.710 500 +0.07(+1.51%)
Mar 13, 2013 4.590 4.640 4.590 4.640 798 -0.04(-0.85%)
Mar 12, 2013 4.650 4.680 4.640 4.680 15,490 -0.01(-0.30%)
Mar 11, 2013 4.560 4.694 4.560 4.694 2,184 +0.00(+0.09%)
Mar 08, 2013 4.690 4.690 4.690 4.690 2,050 +0.07(+1.52%)
Mar 07, 2013 4.610 4.620 4.610 4.620 2,710 +0.08(+1.76%)
Mar 06, 2013 4.540 4.540 4.540 4.540 73,000 -0.02(-0.44%)
Mar 05, 2013 4.570 4.570 4.560 4.560 2,500 +0.07(+1.56%)
Mar 01, 2013 4.490 4.490 4.490 0 -0.16(-3.44%)
Feb 28, 2013 4.640 4.650 4.570 4.650 34,060 +0.08(+1.75%)
Feb 27, 2013 4.490 4.650 4.490 4.570 33,706 +0.09(+2.01%)
Feb 26, 2013 4.560 4.560 4.480 4.480 430 -0.08(-1.75%)
Feb 25, 2013 4.630 4.630 4.560 4.560 3,118 -0.06(-1.30%)
Feb 22, 2013 4.653 4.653 4.620 4.620 2,978 -0.26(-5.23%)
Feb 20, 2013 4.875 4.875 4.875 4.875 0 -0.07(-1.51%)
Feb 19, 2013 4.950 4.950 4.950 4.950 16,065 +0.04(+0.81%)
Feb 15, 2013 4.940 5.040 4.910 4.910 16,632 +0.04(+0.82%)
Feb 14, 2013 4.901 4.910 4.870 4.870 18,750 -0.15(-2.91%)
Feb 13, 2013 5.050 5.130 5.016 5.016 85,090 -0.11(-2.22%)
Feb 12, 2013 4.970 5.130 4.970 5.130 16,512 +0.37(+7.77%)
Feb 11, 2013 4.660 4.760 4.660 4.760 19,432 +0.06(+1.28%)
Feb 08, 2013 4.650 4.700 4.650 4.700 18,329 +0.15(+3.27%)
Feb 07, 2013 4.551 4.551 4.551 4.551 420 -0.02(-0.42%)
Feb 06, 2013 4.590 4.590 4.570 4.570 480 -0.01(-0.13%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.