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 (%)
Sep 28, 2012 3.400 3.400 3.400 3.400 0 -0.20(-5.56%)
Sep 27, 2012 3.480 3.600 3.460 3.600 6,038 +0.22(+6.48%)
Sep 26, 2012 3.410 3.410 3.381 3.381 3,250 -0.17(-4.76%)
Sep 25, 2012 3.551 3.551 3.550 3.550 2,436 +0.05(+1.43%)
Sep 24, 2012 3.500 3.500 3.490 3.500 31,325 +0.03(+0.86%)
Sep 20, 2012 3.470 3.470 3.470 0 -0.13(-3.61%)
Sep 19, 2012 3.600 3.600 3.600 3.600 2,800 -0.02(-0.55%)
Sep 17, 2012 3.620 3.620 3.620 0 -0.03(-0.82%)
Sep 14, 2012 3.610 3.700 3.610 3.650 22,320 +0.19(+5.49%)
Sep 13, 2012 3.460 3.460 3.460 3.460 4,110 +0.04(+1.17%)
Sep 12, 2012 3.410 3.420 3.410 3.420 20,108 +0.06(+1.76%)
Sep 11, 2012 3.330 3.387 3.330 3.361 45,446 +0.10(+3.10%)
Sep 10, 2012 3.260 3.260 3.260 3.260 9,696 -0.05(-1.63%)
Sep 07, 2012 3.210 3.314 3.210 3.314 5,705 +0.30(+10.10%)
Sep 06, 2012 2.900 3.100 2.900 3.010 73,683 +0.11(+3.79%)
Sep 05, 2012 2.900 2.900 2.900 2.900 200 +0.06(+2.11%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.01(+0.35%)
Aug 30, 2012 2.831 2.863 2.830 2.830 12,789 -0.17(-5.67%)
Aug 29, 2012 3.010 3.010 3.000 3.000 1,720 -0.03(-0.99%)
Aug 27, 2012 2.881 3.030 2.881 3.030 1,054 +0.13(+4.48%)
Aug 24, 2012 2.870 2.900 2.870 2.900 6,200 -0.06(-2.03%)
Aug 23, 2012 2.960 2.960 2.960 2.960 13,744 -0.04(-1.37%)
Aug 22, 2012 3.001 3.001 3.001 3.001 650 -0.02(-0.63%)
Aug 21, 2012 3.020 3.020 3.020 3.020 5,000 -0.03(-0.98%)
Aug 20, 2012 2.890 3.050 2.890 3.050 8,612 +0.09(+3.01%)
Aug 17, 2012 2.960 2.978 2.950 2.961 18,775 +0.16(+5.75%)
Aug 11, 2012 2.800 2.800 2.800 252,849 +0.00(+0.00%)
Aug 10, 2012 2.940 2.940 2.800 2.800 21,140 +0.08(+2.94%)
Aug 09, 2012 2.760 2.760 2.720 2.720 5,730 -0.01(-0.37%)
Aug 08, 2012 2.730 2.730 2.730 2.730 30,625 +0.08(+3.02%)
Aug 06, 2012 2.650 2.650 2.650 7,000 +0.04(+1.53%)
Aug 03, 2012 2.610 2.610 2.610 2.610 3,380 +0.15(+6.10%)
Aug 02, 2012 2.560 2.560 2.460 2.460 1,680 -0.09(-3.53%)
Aug 01, 2012 2.600 2.612 2.550 2.550 12,035 -0.01(-0.39%)
Jul 31, 2012 2.560 2.560 2.560 2.560 58,527 -0.13(-4.73%)
Jul 30, 2012 2.666 2.687 2.610 2.687 19,562 +0.08(+3.27%)
Jul 27, 2012 2.560 2.690 2.560 2.602 8,564 +0.33(+14.63%)
Jul 24, 2012 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 23, 2012 2.300 2.300 2.300 2.300 10,580 -0.14(-5.81%)
Jul 20, 2012 2.540 2.540 2.442 2.442 10,331 -0.13(-4.98%)
Jul 19, 2012 2.480 2.570 2.480 2.570 21,635 +0.13(+5.33%)
Jul 18, 2012 2.420 2.440 2.420 2.440 2,474 +0.04(+1.67%)
Jul 16, 2012 2.400 2.400 2.400 0 -0.08(-3.23%)
Jul 14, 2012 2.470 2.480 2.470 2.480 8,529 +0.00(+0.00%)
Jul 13, 2012 2.470 2.480 2.470 2.480 8,529 +0.04(+1.64%)
Jul 12, 2012 2.440 2.440 2.440 2.440 200 -0.15(-5.79%)
Jul 11, 2012 2.590 2.590 2.590 2.590 7,490 -0.03(-1.15%)
Jul 10, 2012 2.617 2.650 2.617 2.620 7,365 +0.03(+1.16%)
Jul 09, 2012 2.460 2.590 2.460 2.590 32,727 +0.00(+0.00%)
Jul 06, 2012 2.554 2.590 2.545 2.590 62,314 +0.11(+4.44%)
Jul 05, 2012 2.490 2.490 2.480 2.480 11,070 -0.14(-5.34%)
Jul 02, 2012 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 29, 2012 2.620 2.620 2.620 2.620 3,156 -0.06(-2.24%)
Jun 28, 2012 2.590 2.680 2.570 2.680 56,505 -0.40(-12.93%)
Jun 27, 2012 2.970 3.078 2.970 3.078 3,296 +0.12(+3.99%)
Jun 26, 2012 2.960 2.960 2.960 2.960 1,512 -0.23(-7.21%)
Jun 22, 2012 3.190 3.190 3.190 0 +0.18(+5.98%)
Jun 21, 2012 3.060 3.060 3.010 3.010 1,500 -0.16(-5.05%)
Jun 20, 2012 3.200 3.250 3.170 3.170 25,605 +0.05(+1.60%)
Jun 19, 2012 3.100 3.140 3.080 3.120 11,169 +0.12(+4.00%)
Jun 18, 2012 2.990 3.000 2.990 3.000 12,920 -0.07(-2.28%)
Jun 15, 2012 3.040 3.100 3.040 3.070 11,270 +0.15(+5.14%)
Jun 14, 2012 2.920 2.920 2.920 2.920 865 +0.07(+2.46%)
Jun 13, 2012 2.860 2.980 2.850 2.850 6,807 -0.03(-1.04%)
Jun 12, 2012 2.810 2.880 2.810 2.880 1,110 +0.00(+0.00%)
Jun 11, 2012 2.881 2.890 2.880 2.880 10,157 -0.01(-0.35%)
Jun 08, 2012 3.010 3.020 2.890 2.890 5,940 -0.07(-2.36%)
Jun 07, 2012 2.970 2.970 2.960 2.960 5,150 +0.12(+4.23%)
Jun 06, 2012 2.900 2.920 2.840 2.840 6,000 +0.21(+7.98%)
Jun 05, 2012 2.711 2.711 2.630 2.630 2,377 -0.06(-2.16%)
Jun 04, 2012 2.688 2.688 2.688 2.688 497 +0.03(+1.05%)
May 31, 2012 2.660 2.660 2.660 2.660 0 -0.06(-2.21%)
May 30, 2012 2.850 2.850 2.710 2.720 5,720 -0.04(-1.45%)
May 29, 2012 2.780 2.780 2.760 2.760 8,470 -0.02(-0.72%)
May 25, 2012 2.780 2.780 2.780 2.780 550 -0.09(-3.14%)
May 24, 2012 2.840 2.870 2.840 2.870 66,547 +0.06(+2.14%)
May 23, 2012 2.810 2.810 2.810 2.810 270 -0.18(-6.02%)
May 22, 2012 2.850 2.990 2.850 2.990 11,512 +0.23(+8.18%)
May 18, 2012 2.764 2.764 2.764 0 -0.05(-1.64%)
May 17, 2012 2.970 2.970 2.810 2.810 2,298 -0.13(-4.42%)
May 16, 2012 2.940 2.940 2.940 2.940 220 +0.01(+0.34%)
May 15, 2012 2.930 2.930 2.930 2.930 10,500 -0.33(-10.04%)
May 11, 2012 3.257 3.257 3.257 6,490 -0.18(-5.32%)
May 10, 2012 3.330 3.440 3.330 3.440 964 +0.32(+10.26%)
May 09, 2012 3.120 3.120 3.120 3.120 4,245 -0.13(-4.00%)
May 08, 2012 3.250 3.250 3.250 3.250 11,044 -0.07(-2.11%)
May 04, 2012 3.320 3.320 3.320 0 -0.05(-1.48%)
May 03, 2012 3.370 3.370 3.370 3.370 650 -0.07(-2.03%)
May 02, 2012 3.440 3.440 3.440 3.440 1,000 -0.09(-2.45%)
May 01, 2012 3.526 3.526 3.526 3.526 1,888 +0.05(+1.34%)
Apr 30, 2012 3.470 3.480 3.470 3.480 12,644 -0.09(-2.52%)
Apr 27, 2012 3.570 3.570 3.570 3.570 35,000 +0.17(+5.00%)
Apr 25, 2012 3.400 3.400 3.400 0 +0.06(+1.78%)
Apr 24, 2012 3.300 3.341 3.300 3.341 5,659 +0.08(+2.47%)
Apr 23, 2012 3.310 3.310 3.260 3.260 2,500 -0.11(-3.26%)
Apr 19, 2012 3.370 3.370 3.370 0 -0.08(-2.32%)
Apr 18, 2012 3.450 3.450 3.450 3.450 11,067 -0.02(-0.58%)
Apr 17, 2012 3.470 3.470 3.470 3.470 120 +0.18(+5.47%)
Apr 16, 2012 3.310 3.310 3.290 3.290 57,066 -0.14(-4.08%)
Apr 13, 2012 3.460 3.460 3.430 3.430 2,616 -0.13(-3.65%)
Apr 12, 2012 3.560 3.560 3.560 3.560 2,458 +0.24(+7.23%)
Apr 11, 2012 3.320 3.320 3.320 3.320 402 +0.06(+1.84%)
Apr 10, 2012 3.330 3.330 3.260 3.260 56,826 -0.13(-3.85%)
Apr 09, 2012 3.420 3.420 3.390 3.390 2,448 -0.01(-0.28%)
Apr 05, 2012 3.410 3.410 3.400 3.400 5,620 -0.02(-0.58%)
Apr 04, 2012 3.420 3.420 3.420 3.420 10,676 -0.23(-6.30%)
Apr 03, 2012 3.650 3.650 3.650 3.650 100 -0.13(-3.44%)
Apr 02, 2012 3.706 3.780 3.706 3.780 190,153 +0.00(+0.00%)
Mar 30, 2012 3.680 3.780 3.680 3.780 1,100 +0.05(+1.34%)
Mar 29, 2012 3.750 3.750 3.720 3.730 55,000 -0.13(-3.37%)
Mar 28, 2012 3.850 3.860 3.850 3.860 15,939 -0.16(-3.98%)
Mar 27, 2012 3.940 4.020 3.940 4.020 16,000 +0.09(+2.29%)
Mar 26, 2012 3.980 3.980 3.870 3.930 109,913 +0.01(+0.26%)
Mar 23, 2012 3.730 3.920 3.730 3.920 3,374 +0.19(+5.09%)
Mar 22, 2012 3.730 3.740 3.730 3.730 21,659 -0.10(-2.61%)
Mar 21, 2012 3.870 3.920 3.830 3.830 23,865 -0.11(-2.79%)
Mar 20, 2012 3.900 3.940 3.900 3.940 4,632 -0.09(-2.23%)
Mar 19, 2012 4.000 4.030 4.000 4.030 17,425 +0.04(+1.00%)
Mar 16, 2012 4.010 4.010 3.890 3.990 61,482 +0.08(+2.05%)
Mar 15, 2012 3.870 3.910 3.870 3.910 10,880 +0.07(+1.82%)
Mar 13, 2012 3.840 3.840 3.840 0 +0.15(+4.07%)
Mar 12, 2012 3.690 3.690 3.690 3.690 480 -0.07(-1.86%)
Mar 09, 2012 3.760 3.760 3.760 3.760 390 +0.01(+0.27%)
Mar 07, 2012 3.750 3.750 3.750 0 +0.03(+0.81%)
Mar 06, 2012 3.680 3.720 3.680 3.720 3,520 -0.28(-7.00%)
Mar 05, 2012 4.000 4.000 4.000 4.000 1,000 -0.06(-1.48%)
Mar 02, 2012 4.050 4.060 4.050 4.060 3,144 +0.05(+1.25%)
Mar 01, 2012 4.010 4.010 4.010 4.010 16,000 +0.14(+3.62%)
Feb 29, 2012 3.950 3.950 3.870 3.870 58,044 +0.03(+0.78%)
Feb 28, 2012 3.790 3.840 3.790 3.840 1,692 +0.01(+0.26%)
Feb 27, 2012 3.780 3.830 3.780 3.830 2,157 -0.05(-1.29%)
Feb 24, 2012 3.880 3.880 3.880 3.880 20,327 +0.07(+1.84%)
Feb 23, 2012 3.750 3.820 3.750 3.810 22,620 +0.11(+2.97%)
Feb 22, 2012 3.700 3.700 3.700 3.700 1,780 -0.14(-3.65%)
Feb 21, 2012 3.840 3.840 3.840 3.840 357 -0.06(-1.54%)
Feb 17, 2012 3.926 3.950 3.900 3.900 10,208 +0.03(+0.78%)
Feb 16, 2012 3.800 3.870 3.800 3.870 6,337 +0.08(+2.11%)
Feb 15, 2012 3.730 3.800 3.730 3.790 7,760 +0.09(+2.43%)
Feb 14, 2012 3.650 3.700 3.610 3.700 13,995 +0.04(+1.09%)
Feb 09, 2012 3.660 3.660 3.660 0 -0.06(-1.72%)
Feb 08, 2012 3.724 3.724 3.724 3.724 600,000 +0.04(+1.20%)
Feb 07, 2012 3.680 3.680 3.680 3.680 3,000 +0.06(+1.66%)
Feb 06, 2012 3.610 3.620 3.610 3.620 4,557 -0.06(-1.63%)
Feb 03, 2012 3.670 3.700 3.670 3.680 13,000 +0.14(+3.95%)
Feb 02, 2012 3.620 3.620 3.540 3.540 25,000 +0.04(+1.14%)
Feb 01, 2012 3.480 3.520 3.480 3.500 11,154 +0.15(+4.48%)
Jan 31, 2012 3.380 3.380 3.350 3.350 600 -0.13(-3.74%)
Jan 27, 2012 3.480 3.480 3.480 3.480 0 +0.03(+0.87%)
Jan 26, 2012 3.520 3.520 3.450 3.450 35,332 +0.03(+0.88%)
Jan 23, 2012 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jan 20, 2012 3.420 3.420 3.420 3.420 73,830 +0.07(+2.09%)
Jan 19, 2012 3.370 3.480 3.350 3.350 152,404 +0.29(+9.48%)
Jan 17, 2012 3.060 3.060 3.060 0 +0.04(+1.32%)
Jan 13, 2012 3.010 3.020 3.010 3.020 44,120 +0.05(+1.68%)
Jan 12, 2012 2.970 2.970 2.970 2.970 2,014 +0.08(+2.77%)
Jan 10, 2012 2.890 2.890 2.890 0 +0.10(+3.58%)
Jan 09, 2012 2.770 2.790 2.740 2.790 10,511 -0.01(-0.36%)
Jan 06, 2012 2.800 2.800 2.800 2.800 20,175 -0.03(-1.06%)
Jan 05, 2012 2.830 2.830 2.830 2.830 180 -0.12(-4.07%)
Jan 04, 2012 2.920 2.950 2.920 2.950 56,280 +0.30(+11.32%)
Dec 30, 2011 2.650 2.650 2.650 2.650 899 +0.00(+0.00%)
Dec 29, 2011 2.640 2.650 2.640 2.650 6,146 -0.08(-2.93%)
Dec 28, 2011 2.770 2.770 2.690 2.730 9,387 +0.03(+1.11%)
Dec 27, 2011 2.850 2.850 2.700 2.700 10,320 -0.08(-2.88%)
Dec 23, 2011 2.770 2.780 2.740 2.780 15,286 +0.13(+4.91%)
Dec 21, 2011 2.630 2.692 2.630 2.650 49,715 +0.02(+0.76%)
Dec 20, 2011 2.600 2.630 2.600 2.630 460 +0.09(+3.54%)
Dec 19, 2011 2.550 2.550 2.540 2.540 960 -0.02(-0.78%)
Dec 16, 2011 2.560 2.560 2.560 2.560 834 -0.13(-4.83%)
Dec 15, 2011 2.690 2.690 2.690 2.690 4,000 +0.10(+3.86%)
Dec 14, 2011 2.620 2.690 2.590 2.590 13,407 -0.18(-6.50%)
Dec 13, 2011 2.770 2.770 2.770 2.770 420 -0.14(-4.81%)
Dec 09, 2011 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Dec 08, 2011 2.820 2.870 2.820 2.870 1,170 -0.06(-2.05%)
Dec 07, 2011 2.830 2.930 2.830 2.930 17,889 +0.03(+1.03%)
Dec 06, 2011 2.890 2.900 2.890 2.900 1,470 -0.05(-1.69%)
Dec 05, 2011 3.010 3.010 2.950 2.950 3,450 +0.05(+1.72%)
Dec 02, 2011 2.900 3.000 2.900 2.900 57,422 +0.08(+2.84%)
Dec 01, 2011 2.740 2.820 2.740 2.820 55,137 +0.02(+0.71%)
Nov 30, 2011 2.740 2.800 2.740 2.800 4,953 +0.21(+8.11%)
Nov 29, 2011 2.600 2.600 2.590 2.590 3,480 +0.04(+1.57%)
Nov 28, 2011 2.520 2.550 2.500 2.550 126,565 +0.14(+5.81%)
Nov 25, 2011 2.360 2.410 2.360 2.410 1,000 +0.15(+6.64%)
Nov 23, 2011 2.370 2.370 2.260 2.260 10,806 -0.11(-4.64%)
Nov 22, 2011 2.370 2.370 2.370 2.370 5,490 -0.39(-14.13%)
Nov 16, 2011 2.760 2.760 2.760 0 -0.02(-0.72%)
Nov 15, 2011 2.690 2.780 2.690 2.780 5,388 +0.11(+4.12%)
Nov 14, 2011 2.680 2.680 2.670 2.670 9,888 -0.12(-4.20%)
Nov 11, 2011 2.760 2.787 2.787 2.787 2,600 +0.12(+4.38%)
Nov 10, 2011 2.670 2.670 2.670 2.670 9,600 +0.05(+1.91%)
Nov 09, 2011 2.700 2.700 2.620 2.620 23,729 -0.23(-8.07%)
Nov 08, 2011 2.959 2.959 2.850 2.850 28,415 -0.03(-1.04%)
Nov 07, 2011 2.870 2.880 2.870 2.880 4,427 -0.06(-2.04%)
Nov 04, 2011 2.900 2.940 2.850 2.940 3,926 -0.01(-0.34%)
Nov 03, 2011 2.890 2.950 2.890 2.950 430 +0.17(+6.12%)
Nov 01, 2011 2.780 2.780 2.780 0 -0.35(-11.18%)
Oct 31, 2011 3.130 3.130 3.130 3.130 3,000 -0.22(-6.57%)
Oct 27, 2011 3.350 3.350 3.350 0 +0.52(+18.37%)
Oct 26, 2011 2.840 2.840 2.830 2.830 9,220 +0.02(+0.71%)
Oct 25, 2011 2.830 2.830 2.810 2.810 2,305 -0.21(-6.95%)
Oct 24, 2011 3.020 3.020 3.020 3.020 1,292 +0.17(+5.96%)
Oct 21, 2011 2.940 2.940 2.850 2.850 3,510 +0.10(+3.64%)
Oct 19, 2011 2.750 2.750 2.750 2.750 0 +0.01(+0.36%)
Oct 18, 2011 2.780 2.780 2.740 2.740 2,788 -0.05(-1.79%)
Oct 17, 2011 2.790 2.790 2.790 2.790 1,187 +0.05(+1.82%)
Oct 14, 2011 2.740 2.740 2.740 2.740 2,537 +0.00(+0.00%)
Oct 13, 2011 2.730 2.740 2.730 2.740 33,392 -0.26(-8.67%)
Oct 12, 2011 2.930 3.000 2.930 3.000 7,841 +0.26(+9.49%)
Oct 11, 2011 2.700 2.740 2.690 2.740 2,194 +0.18(+7.03%)
Oct 07, 2011 2.560 2.560 2.560 0 -0.02(-0.78%)
Oct 06, 2011 2.530 2.580 2.530 2.580 3,668 +0.33(+14.67%)
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.