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 )

2.560 +0.160 (+6.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2.532 2.532 2.480 2.480 20,069 -0.09(-3.50%)
Mar 30, 2021 2.550 2.570 2.500 2.570 11,137 +0.09(+3.63%)
Mar 29, 2021 2.504 2.510 2.480 2.480 37,210 -0.03(-1.20%)
Mar 26, 2021 2.510 2.510 2.510 2.510 111,000 +0.00(+0.20%)
Mar 25, 2021 2.505 2.505 2.505 2.505 1,130 +0.11(+4.81%)
Mar 24, 2021 2.545 2.545 2.390 2.390 139,649 -0.12(-4.82%)
Mar 23, 2021 2.538 2.550 2.511 2.511 4,236 -0.05(-2.11%)
Mar 22, 2021 2.565 2.565 2.565 2.565 858 +0.09(+3.85%)
Mar 19, 2021 2.620 2.620 2.430 2.470 111,800 -0.07(-2.76%)
Mar 18, 2021 2.550 2.584 2.490 2.540 16,282 +0.14(+5.79%)
Mar 17, 2021 2.512 2.512 2.380 2.401 582,328 -0.12(-4.95%)
Mar 16, 2021 2.500 2.526 2.500 2.526 5,196 +0.05(+1.85%)
Mar 15, 2021 2.480 2.480 2.480 2.480 4,055 +0.04(+1.64%)
Mar 12, 2021 2.440 2.440 2.440 2.440 140,700 +0.05(+2.05%)
Mar 11, 2021 2.385 2.430 2.370 2.391 47,046 -0.05(-2.01%)
Mar 10, 2021 2.443 2.450 2.440 2.440 32,992 +0.02(+0.62%)
Mar 09, 2021 2.425 2.425 2.425 2.425 179 +0.03(+1.46%)
Mar 08, 2021 2.390 2.400 2.330 2.390 70,352 +0.05(+2.14%)
Mar 05, 2021 2.380 2.410 2.270 2.340 154,500 +0.09(+4.00%)
Mar 04, 2021 2.325 2.325 2.250 2.250 443,047 -0.07(-3.02%)
Mar 03, 2021 2.278 2.355 2.278 2.320 138,904 +0.12(+5.45%)
Mar 02, 2021 2.190 2.200 2.170 2.200 48,903 +0.01(+0.46%)
Mar 01, 2021 2.200 2.200 2.190 2.190 5,957 -0.08(-3.74%)
Feb 26, 2021 2.233 2.275 2.204 2.275 2,900 +0.12(+5.81%)
Feb 25, 2021 2.280 2.349 2.070 2.150 187,935 -0.13(-5.70%)
Feb 24, 2021 2.210 2.324 2.210 2.280 408,327 +0.08(+3.64%)
Feb 23, 2021 2.190 2.250 2.120 2.200 49,046 +0.08(+3.77%)
Feb 22, 2021 2.150 2.150 2.120 2.120 2,067 -0.00(-0.05%)
Feb 19, 2021 2.145 2.145 2.070 2.121 23,100 +0.05(+2.46%)
Feb 18, 2021 2.180 2.180 1.960 2.070 55,232 -0.11(-5.05%)
Feb 17, 2021 2.135 2.180 2.040 2.180 63,152 +0.16(+7.92%)
Feb 16, 2021 1.990 2.140 1.970 2.020 23,715 +0.00(+0.00%)
Feb 12, 2021 2.015 2.060 2.015 2.020 6,700 +0.05(+2.49%)
Feb 11, 2021 2.000 2.000 1.971 1.971 3,524 -0.05(-2.43%)
Feb 10, 2021 2.000 2.040 2.000 2.020 11,224 -0.02(-0.74%)
Feb 09, 2021 2.000 2.035 2.000 2.035 13,165 +0.04(+1.75%)
Feb 08, 2021 2.000 2.100 2.000 2.000 23,121 -0.06(-2.91%)
Feb 05, 2021 2.000 2.060 2.000 2.060 149,400 +0.15(+7.85%)
Feb 04, 2021 1.910 1.910 1.910 1.910 10,742 +0.01(+0.53%)
Feb 03, 2021 1.900 1.900 1.900 1.900 5,349 +0.02(+1.06%)
Feb 02, 2021 1.959 1.959 1.870 1.880 6,707 -0.01(-0.53%)
Feb 01, 2021 1.780 1.890 1.780 1.890 12,978 -0.08(-4.01%)
Jan 29, 2021 1.969 1.969 1.969 1.969 7,300 +0.09(+5.01%)
Jan 28, 2021 1.875 1.875 1.875 1.875 4,000 +0.03(+1.63%)
Jan 27, 2021 1.835 1.845 1.810 1.845 6,340 -0.11(-5.87%)
Jan 26, 2021 1.942 1.960 1.942 1.960 3,962 +0.08(+4.53%)
Jan 25, 2021 1.875 1.875 1.875 1.875 590 -0.08(-4.34%)
Jan 22, 2021 1.926 1.960 1.926 1.960 1,000 -0.03(-1.51%)
Jan 21, 2021 1.990 1.990 1.990 1.990 8,005 -0.01(-0.25%)
Jan 20, 2021 1.970 1.995 1.970 1.995 5,007 +0.03(+1.27%)
Jan 19, 2021 2.005 2.030 1.970 1.970 12,106 -0.02(-1.01%)
Jan 15, 2021 2.030 2.030 1.990 1.990 97,100 -0.05(-2.45%)
Jan 14, 2021 2.095 2.095 2.040 2.040 10,127 -0.03(-1.45%)
Jan 13, 2021 2.070 2.070 2.070 2.070 2,500 +0.03(+1.47%)
Jan 12, 2021 2.040 2.095 2.040 2.040 21,199 +0.04(+2.00%)
Jan 11, 2021 2.041 2.060 2.000 2.000 9,199 -0.10(-4.63%)
Jan 08, 2021 2.041 2.097 2.020 2.097 17,700 +0.02(+1.16%)
Jan 07, 2021 2.100 2.100 2.060 2.073 63,395 +0.02(+1.12%)
Jan 06, 2021 1.990 2.127 1.990 2.050 82,538 +0.14(+7.33%)
Jan 05, 2021 1.911 1.927 1.880 1.910 28,177 -0.04(-1.80%)
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.