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 )

2.700 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jul 31, 2023 2.010 2.078 1.982 1.990 6,623 -0.01(-0.25%)
Jul 28, 2023 1.995 1.995 1.995 1.995 1,000 -0.10(-4.91%)
Jul 27, 2023 2.098 2.098 2.098 2.098 1,270 +0.02(+1.11%)
Jul 26, 2023 2.075 2.075 2.075 2.075 109 -0.02(-1.19%)
Jul 25, 2023 2.100 2.105 2.100 2.100 6,814 +0.08(+3.96%)
Jul 21, 2023 2.020 1 -0.08(-3.99%)
Jul 20, 2023 2.118 2.118 2.104 2.104 73,664 -0.01(-0.52%)
Jul 19, 2023 2.100 2.115 2.030 2.115 138,924 +0.13(+6.28%)
Jul 18, 2023 1.990 1.990 1.990 1.990 26,000 -0.03(-1.73%)
Jul 17, 2023 2.030 2.100 1.960 2.025 10,623 -0.01(-0.49%)
Jul 14, 2023 2.050 2.050 1.971 2.035 23,599 +0.01(+0.25%)
Jul 13, 2023 2.030 2.030 2.030 2.030 28,037 +0.09(+4.64%)
Jul 12, 2023 1.995 1.995 1.930 1.940 40,293 +0.12(+6.59%)
Jul 10, 2023 1.820 33 -0.05(-2.67%)
Jul 07, 2023 1.905 1.920 1.870 1.870 17,496 +0.01(+0.54%)
Jul 06, 2023 1.860 1.860 1.860 1.860 21,506 -0.05(-2.62%)
Jul 05, 2023 1.905 1.910 1.905 1.910 3,597 -0.06(-2.80%)
Jul 03, 2023 1.965 1.965 1.965 1.965 3,395 -0.07(-3.68%)
Jun 30, 2023 1.935 2.040 1.935 2.040 8,096 +0.24(+13.33%)
Jun 29, 2023 1.970 1.970 1.800 1.800 8,983 -0.06(-3.23%)
Jun 28, 2023 1.870 1.958 1.860 1.860 46,260 -0.01(-0.80%)
Jun 27, 2023 1.855 1.990 1.750 1.875 48,562 +0.04(+2.18%)
Jun 26, 2023 1.830 1.835 1.830 1.835 1,956 -0.01(-0.54%)
Jun 23, 2023 1.720 1.845 1.720 1.845 77,203 -0.03(-1.60%)
Jun 22, 2023 1.920 1.920 1.875 1.875 1,287 -0.06(-3.10%)
Jun 21, 2023 1.935 1.935 1.935 1.935 1,859 -0.03(-1.53%)
Jun 20, 2023 1.965 1.965 1.965 1.965 1,569 +0.04(+1.81%)
Jun 16, 2023 1.930 1.930 1.930 1.930 5,220 +0.02(+1.04%)
Jun 15, 2023 1.965 2.010 1.910 1.910 8,656 +0.03(+1.33%)
May 08, 2023 1.910 1.910 1.885 1.885 7,369 -0.02(-1.31%)
May 05, 2023 1.915 1.945 1.910 1.910 6,993 +0.03(+1.87%)
May 04, 2023 1.865 1.875 1.865 1.875 42,542 -0.08(-4.09%)
May 03, 2023 1.915 1.955 1.915 1.955 12,883 -0.04(-2.01%)
May 01, 2023 1.995 286,043 -0.06(-3.16%)
Apr 28, 2023 2.070 2.070 2.010 2.060 34,755 +0.00(+0.00%)
Apr 27, 2023 2.000 2.060 2.000 2.060 1,210 +0.14(+7.29%)
Apr 26, 2023 1.920 1.920 1.920 1.920 2,275 +0.07(+3.78%)
Apr 25, 2023 1.920 1.920 1.850 1.850 46,518 -0.11(-5.61%)
Apr 24, 2023 1.915 1.960 1.915 1.960 3,619 +0.11(+5.95%)
Apr 21, 2023 1.895 1.895 1.850 1.850 10,487 -0.07(-3.65%)
Apr 20, 2023 1.920 1.920 1.920 1.920 481 +0.06(+3.31%)
Apr 19, 2023 1.925 1.925 1.840 1.859 4,776 -0.09(-4.45%)
Apr 18, 2023 1.945 1.945 1.945 1.945 3,571 +0.11(+6.28%)
Apr 17, 2023 1.830 1.915 1.830 1.830 9,288 -0.09(-4.68%)
Apr 14, 2023 1.920 1.920 1.920 1.920 78,729 +0.00(+0.26%)
Apr 13, 2023 1.915 1.915 1.915 1.915 2,153 +0.04(+1.86%)
Apr 12, 2023 1.880 1.880 1.880 1.880 50,677 +0.01(+0.53%)
Apr 11, 2023 1.900 1.900 1.870 1.870 50,869 -0.01(-0.53%)
Apr 10, 2023 1.875 1.880 1.770 1.880 84,290 +0.06(+3.30%)
Apr 06, 2023 1.810 1.890 1.810 1.820 120,661 +0.02(+1.11%)
Apr 05, 2023 1.875 1.875 1.800 1.800 50,941 -0.04(-2.17%)
Apr 04, 2023 1.820 1.840 1.820 1.840 11,198 +0.07(+3.95%)
Mar 31, 2023 1.770 119 +0.03(+1.66%)
Mar 29, 2023 1.741 77 +0.04(+2.12%)
Mar 28, 2023 1.705 1.705 1.705 1.705 20,417 +0.15(+9.29%)
Mar 27, 2023 1.695 1.718 1.560 1.560 21,460 -0.18(-10.34%)
Mar 22, 2023 1.740 0 -0.01(-0.85%)
Mar 21, 2023 1.760 1.770 1.730 1.755 181,290 +0.05(+3.24%)
Mar 20, 2023 1.700 1.700 1.700 1.700 40,002 +0.02(+1.19%)
Mar 17, 2023 1.680 1.680 1.680 1.680 52,093 -0.02(-1.18%)
Mar 15, 2023 1.700 45 -0.17(-8.85%)
Mar 14, 2023 1.870 1.870 1.858 1.865 5,719 +0.06(+3.61%)
Mar 13, 2023 1.805 1.805 1.800 1.800 3,335 -0.09(-4.76%)
Mar 10, 2023 1.890 1.890 1.840 1.890 22,889 -0.05(-2.58%)
Mar 09, 2023 2.000 2.000 1.900 1.940 90,900 -0.06(-3.00%)
Mar 08, 2023 2.000 2.000 2.000 2.000 241 -0.03(-1.48%)
Mar 07, 2023 2.030 2.030 2.030 2.030 1,326 -0.05(-2.17%)
Mar 06, 2023 2.065 2.143 2.065 2.075 13,283 +0.01(+0.48%)
Mar 03, 2023 2.060 2.065 2.055 2.065 5,612 -0.04(-1.90%)
Mar 01, 2023 2.105 51,750 +0.00(+0.00%)
Feb 28, 2023 2.115 2.115 2.105 2.105 2,290 +0.06(+3.19%)
Feb 27, 2023 2.075 2.075 2.040 2.040 31,763 +0.05(+2.51%)
Feb 22, 2023 1.990 0 -0.14(-6.57%)
Feb 21, 2023 2.085 2.130 2.040 2.130 17,921 +0.04(+2.16%)
Feb 17, 2023 2.085 2.085 2.030 2.085 8,807 -0.07(-3.34%)
Feb 16, 2023 2.120 2.157 2.090 2.157 29,680 +0.07(+3.45%)
Feb 15, 2023 2.030 2.085 2.030 2.085 6,868 -0.18(-7.95%)
Feb 14, 2023 2.280 2.280 2.265 2.265 76,538 +0.06(+2.95%)
Feb 13, 2023 2.250 2.300 2.200 2.200 34,877 -0.03(-1.57%)
Feb 10, 2023 2.235 2.235 2.235 2.235 9,780 -0.08(-3.66%)
Feb 09, 2023 2.320 2.320 2.320 2.320 1,650 +0.03(+1.53%)
Feb 08, 2023 2.285 2.285 2.285 2.285 2,731 +0.04(+1.56%)
Feb 07, 2023 2.260 2.280 2.220 2.250 182,838 +0.00(+0.00%)
Feb 06, 2023 2.250 2.350 2.250 2.250 271,293 -0.03(-1.35%)
Feb 03, 2023 2.290 2.340 2.271 2.281 29,120 -0.02(-0.83%)
Feb 01, 2023 2.300 1 +0.02(+1.10%)
Jan 30, 2023 2.275 1,174,000 +0.02(+0.66%)
Jan 27, 2023 2.280 2.300 2.260 2.260 194,606 -0.01(-0.22%)
Jan 26, 2023 2.265 2.265 2.265 2.265 1,000 -0.00(-0.22%)
Jan 25, 2023 2.216 2.270 2.210 2.270 23,968 +0.03(+1.34%)
Jan 24, 2023 2.240 2.240 2.240 2.240 500 +0.01(+0.45%)
Jan 23, 2023 2.190 2.290 2.190 2.230 9,440 +0.02(+0.90%)
Jan 20, 2023 2.210 2.210 2.160 2.210 4,620 +0.08(+3.76%)
Jan 19, 2023 2.165 2.165 2.130 2.130 1,705 -0.05(-2.29%)
Jan 18, 2023 2.250 2.260 2.180 2.180 165,009 -0.03(-1.58%)
Jan 17, 2023 2.215 2.215 2.180 2.215 13,284 +0.06(+3.02%)
Jan 13, 2023 2.170 2.210 2.150 2.150 248,144 +0.00(+0.00%)
Jan 12, 2023 2.150 2.210 2.150 2.150 141,608 +0.06(+2.87%)
Jan 11, 2023 2.105 2.105 2.060 2.090 395,949 -0.05(-2.34%)
Jan 10, 2023 2.085 2.140 2.046 2.140 20,594 +0.09(+4.39%)
Jan 09, 2023 2.150 2.150 2.050 2.050 35,109 -0.05(-2.38%)
Jan 06, 2023 2.050 2.100 2.050 2.100 76,788 +0.19(+10.01%)
Jan 05, 2023 2.000 2.050 1.890 1.909 72,056 -0.05(-2.61%)
Jan 04, 2023 2.000 2.000 1.960 1.960 15,450 -0.01(-0.25%)
Jan 03, 2023 1.965 1.965 1.910 1.965 14,746 +0.06(+3.15%)
Dec 30, 2022 1.905 1.905 1.905 1.905 2,304 -0.01(-0.52%)
Dec 29, 2022 1.915 1.915 1.915 1.915 1,912 +0.00(+0.00%)
Dec 28, 2022 1.915 1.915 1.915 1.915 133 +0.02(+0.79%)
Dec 27, 2022 1.900 1.900 1.900 1.900 10,035 -0.01(-0.26%)
Dec 23, 2022 1.900 1.905 1.820 1.905 22,029 +0.01(+0.58%)
Dec 21, 2022 1.894 0 +0.01(+0.48%)
Dec 20, 2022 1.820 1.885 1.800 1.885 113,749 +0.03(+1.89%)
Dec 19, 2022 1.895 1.895 1.850 1.850 1,956 -0.02(-1.07%)
Dec 16, 2022 1.900 1.900 1.870 1.870 2,396 -0.05(-2.55%)
Dec 15, 2022 1.930 1.940 1.900 1.919 28,535 -0.07(-3.32%)
Dec 14, 2022 1.990 2.050 1.976 1.985 25,069 -0.00(-0.25%)
Dec 13, 2022 1.960 1.995 1.960 1.990 23,158 +0.06(+3.38%)
Dec 12, 2022 1.925 1.940 1.890 1.925 10,797 -0.04(-2.04%)
Dec 09, 2022 1.945 1.965 1.945 1.965 3,945 +0.05(+2.61%)
Dec 08, 2022 1.915 1.915 1.915 1.915 1,271 +0.02(+0.79%)
Dec 07, 2022 1.870 1.900 1.870 1.900 8,756 -0.03(-1.30%)
Dec 06, 2022 1.860 1.950 1.860 1.925 1,126 +0.04(+1.85%)
Dec 05, 2022 1.895 1.895 1.890 1.890 3,892 +0.05(+2.72%)
Dec 02, 2022 1.895 1.895 1.840 1.840 21,942 -0.06(-3.16%)
Dec 01, 2022 1.900 1.900 1.900 1.900 8,188 -0.05(-2.31%)
Nov 30, 2022 1.945 1.945 1.945 1.945 1,581 +0.03(+1.30%)
Nov 28, 2022 1.920 0 +0.09(+4.92%)
Nov 22, 2022 1.830 3 -0.02(-1.08%)
Nov 18, 2022 1.850 121 +0.00(+0.00%)
Nov 17, 2022 1.805 1.850 1.805 1.850 45,516 +0.11(+6.32%)
Nov 15, 2022 1.740 0 -0.11(-5.94%)
Nov 14, 2022 1.840 1.890 1.840 1.850 22,733 +0.10(+5.71%)
Nov 11, 2022 1.865 1.870 1.750 1.750 121,469 -0.09(-4.89%)
Nov 10, 2022 1.845 1.950 1.840 1.840 5,117 +0.06(+3.08%)
Nov 09, 2022 1.785 1.785 1.785 1.785 1,637 +0.03(+1.65%)
Nov 08, 2022 1.830 1.830 1.756 1.756 20,649 +0.08(+4.52%)
Nov 07, 2022 1.740 1.800 1.680 1.680 10,205 -0.05(-2.61%)
Nov 04, 2022 1.725 1.725 1.725 1.725 328 +0.04(+2.07%)
Nov 03, 2022 1.650 1.690 1.650 1.690 7,832 -0.01(-0.59%)
Nov 02, 2022 1.700 1.700 1.700 1.700 1,254 +0.03(+1.80%)
Oct 31, 2022 1.670 0 -0.04(-2.05%)
Oct 28, 2022 1.705 1.800 1.705 1.705 2,341 -0.03(-2.01%)
Oct 27, 2022 1.740 1.740 1.740 1.740 6,517 +0.04(+2.65%)
Oct 26, 2022 1.695 1.695 1.695 1.695 2,507 +0.03(+1.50%)
Oct 25, 2022 1.670 1.670 1.670 1.670 383 +0.00(+0.30%)
Oct 24, 2022 1.665 1.670 1.665 1.665 551 +0.07(+4.39%)
Oct 21, 2022 1.595 1.595 1.595 1.595 319 -0.02(-1.24%)
Oct 20, 2022 1.589 1.615 1.589 1.615 2,381 -0.06(-3.58%)
Oct 18, 2022 1.675 0 +0.03(+1.52%)
Oct 17, 2022 1.645 1.685 1.580 1.650 89,352 -0.07(-4.07%)
Oct 13, 2022 1.720 15,376 +0.26(+17.81%)
Oct 12, 2022 1.460 1.510 1.460 1.460 8,737 -0.10(-6.71%)
Oct 11, 2022 1.565 1.565 1.565 1.565 1,133 +0.06(+4.33%)
Oct 10, 2022 1.500 1.630 1.500 1.500 40,632 -0.23(-13.29%)
Oct 06, 2022 1.730 0 +0.07(+4.22%)
Oct 05, 2022 1.660 1.660 1.660 1.660 2,046 +0.00(+0.30%)
Oct 03, 2022 1.655 0 +0.18(+11.82%)
Sep 30, 2022 1.480 1.480 1.480 1.480 238 -0.14(-8.64%)
Sep 28, 2022 1.620 36 -0.06(-3.57%)
Sep 27, 2022 1.680 1.770 1.680 1.680 4,728 -0.06(-3.17%)
Sep 26, 2022 1.720 1.735 1.688 1.735 693 +0.05(+2.66%)
Sep 23, 2022 1.775 1.817 1.690 1.690 42,206 -0.18(-9.63%)
Sep 22, 2022 1.875 1.875 1.790 1.870 12,373 -0.00(-0.27%)
Sep 21, 2022 1.920 1.920 1.875 1.875 731 -0.08(-4.09%)
Sep 20, 2022 1.870 1.960 1.870 1.955 34,986 -0.00(-0.26%)
Sep 19, 2022 1.960 1.960 1.960 1.960 1,673 +0.01(+0.77%)
Sep 16, 2022 1.945 1.945 1.945 1.945 1,822 +0.08(+4.57%)
Sep 15, 2022 1.870 2.030 1.860 1.860 24,758 +0.00(+0.00%)
Sep 14, 2022 2.000 2.000 1.860 1.860 1,466,194 -0.14(-7.00%)
Sep 13, 2022 1.960 2.020 1.960 2.000 142,828 -0.01(-0.50%)
Sep 12, 2022 1.990 2.010 1.990 2.010 104,447 +0.08(+4.42%)
Sep 09, 2022 1.925 2.000 1.920 1.925 18,717 +0.06(+3.49%)
Sep 08, 2022 1.780 1.860 1.780 1.860 18,917 +0.08(+4.49%)
Sep 07, 2022 1.770 1.920 1.770 1.780 44,038 -0.14(-7.29%)
Sep 06, 2022 1.910 1.980 1.840 1.920 81,732 +0.00(+0.00%)
Sep 02, 2022 1.910 1.970 1.910 1.920 4,713 +0.10(+5.49%)
Sep 01, 2022 1.870 1.900 1.820 1.820 12,870 -0.15(-7.61%)
Aug 31, 2022 1.970 1.970 1.970 1.970 24,073 +0.05(+2.87%)
Aug 30, 2022 1.915 1.915 1.830 1.915 90,848 +0.03(+1.32%)
Aug 29, 2022 1.905 2.000 1.890 1.890 5,786 +0.03(+1.61%)
Aug 26, 2022 1.860 1.935 1.860 1.860 11,294 -0.05(-2.77%)
Aug 25, 2022 1.935 1.935 1.913 1.913 3,391 +0.04(+2.30%)
Aug 24, 2022 1.800 1.905 1.800 1.870 28,530 -0.05(-2.60%)
Aug 23, 2022 1.850 1.920 1.850 1.920 2,158 +0.01(+0.52%)
Aug 22, 2022 1.910 1.910 1.910 1.910 323,049 -0.04(-2.05%)
Aug 19, 2022 1.930 1.965 1.930 1.950 5,448 -0.11(-5.34%)
Aug 18, 2022 2.020 2.060 2.006 2.060 19,768 +0.02(+1.23%)
Aug 17, 2022 2.013 2.035 1.970 2.035 21,074 -0.03(-1.45%)
Aug 16, 2022 2.025 2.065 2.025 2.065 7,101 +0.06(+3.04%)
Aug 15, 2022 2.040 2.120 2.004 2.004 21,945 -0.07(-3.19%)
Aug 12, 2022 2.065 2.120 2.010 2.070 30,327 +0.07(+3.50%)
Aug 11, 2022 2.038 2.070 1.990 2.000 11,588 -0.07(-3.38%)
Aug 10, 2022 2.025 2.070 2.025 2.070 2,561 +0.07(+3.76%)
Aug 09, 2022 1.995 1.995 1.995 1.995 97,507 +0.02(+0.96%)
Aug 08, 2022 2.010 2.010 1.960 1.976 7,497 +0.07(+3.46%)
Aug 05, 2022 1.950 2.000 1.910 1.910 36,571 -0.05(-2.30%)
Aug 03, 2022 1.955 128,167 +0.02(+0.77%)
Aug 02, 2022 1.965 2.000 1.920 1.940 37,500 +0.05(+2.65%)
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.