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 )

2.530 -0.016 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 8, 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 (%)
Oct 31, 2018 2.170 2.170 2.170 2.170 83,577 +0.09(+4.33%)
Oct 30, 2018 2.080 2.080 2.080 2.080 974 -0.09(-4.15%)
Oct 29, 2018 2.170 2.170 2.170 2.170 38,372 +0.08(+3.83%)
Oct 26, 2018 2.090 2.090 2.090 3,289 +0.00(+0.00%)
Oct 25, 2018 2.110 2.140 2.080 2.090 23,226 -0.06(-2.79%)
Oct 24, 2018 2.150 2.150 2.150 2 +0.00(+0.00%)
Oct 23, 2018 2.150 2.150 2.150 2.150 350 +0.06(+2.87%)
Oct 18, 2018 2.090 2.090 2.090 0 -0.10(-4.57%)
Oct 17, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
Oct 16, 2018 2.190 2.190 2.120 2.190 3,475 +0.08(+3.79%)
Oct 11, 2018 2.110 2.110 2.110 0 -0.08(-3.62%)
Oct 09, 2018 2.189 2.189 2.189 0 +0.07(+3.26%)
Oct 08, 2018 2.158 2.158 2.100 2.120 6,358 -0.03(-1.40%)
Oct 03, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Oct 02, 2018 2.208 2.210 2.180 2.180 73,434 -0.10(-4.39%)
Oct 01, 2018 2.280 2.280 2.280 2.280 2,207 +0.01(+0.44%)
Sep 28, 2018 2.176 2.270 2.176 2.270 25,700 -0.08(-3.40%)
Sep 27, 2018 2.350 2.350 2.350 2.350 472 +0.07(+3.07%)
Sep 26, 2018 2.280 2.280 2.280 0 +0.00(+0.00%)
Sep 25, 2018 2.280 2.280 2.280 2.280 228,215 -0.03(-1.21%)
Sep 24, 2018 2.308 2.308 2.308 2.308 1,180 -0.04(-1.79%)
Sep 21, 2018 2.310 2.350 2.310 2.350 47,800 +0.18(+8.29%)
Sep 20, 2018 2.170 2.170 2.170 9 +0.00(+0.00%)
Sep 19, 2018 2.170 2.170 2.170 2.170 1,830 +0.01(+0.46%)
Sep 18, 2018 2.160 2.160 2.160 2.160 897 -0.07(-3.14%)
Sep 14, 2018 2.230 2.230 2.230 0 +0.01(+0.45%)
Sep 11, 2018 2.220 2.220 2.220 0 -0.07(-3.06%)
Sep 10, 2018 2.250 2.290 2.250 2.290 16,910 +0.13(+6.02%)
Sep 07, 2018 2.225 2.225 2.160 2.160 2,500 -0.05(-2.26%)
Sep 06, 2018 2.210 2.210 2.210 2.210 18,765 -0.03(-1.47%)
Sep 05, 2018 2.300 2.300 2.243 2.243 3,336 -0.03(-1.42%)
Sep 04, 2018 2.250 2.300 2.250 2.275 22,584 -0.01(-0.42%)
Aug 31, 2018 2.285 2.285 2.285 0 -0.03(-1.25%)
Aug 30, 2018 2.310 2.314 2.310 2.314 3,264 +0.00(+0.17%)
Aug 29, 2018 2.310 2.310 2.310 2.310 22,800 -0.01(-0.45%)
Aug 28, 2018 2.321 2.321 2.321 2.321 1,000 -0.06(-2.50%)
Aug 24, 2018 2.380 2.380 2.380 0 +0.07(+3.03%)
Aug 23, 2018 2.327 2.350 2.310 2.310 167,525 -0.06(-2.53%)
Aug 22, 2018 2.320 2.450 2.320 2.370 140,220 +0.05(+2.16%)
Aug 21, 2018 2.320 2.340 2.320 2.320 42,130 -0.01(-0.43%)
Aug 17, 2018 2.330 2.330 2.330 0 +0.02(+0.94%)
Aug 16, 2018 2.330 2.330 2.308 102,194 -0.02(-0.93%)
Aug 15, 2018 2.330 2.330 2.250 2.330 4,027 -0.05(-2.10%)
Aug 13, 2018 2.380 2.380 2.380 0 -0.07(-2.86%)
Aug 10, 2018 2.450 2.450 2.450 2.450 300 -0.03(-1.21%)
Aug 08, 2018 2.480 2.480 2.480 0 +0.07(+2.74%)
Aug 07, 2018 2.414 2.414 2.414 2.414 3,980 -0.03(-1.07%)
Aug 06, 2018 2.460 2.460 2.380 2.440 4,966 -0.02(-0.81%)
Aug 03, 2018 2.460 2.460 2.460 2.460 6,300 +0.01(+0.31%)
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.