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 )

2.648 +0.088 (+3.44%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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, 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%)
Oct 04, 2011 2.250 2.250 2.250 2.250 0 -0.36(-13.79%)
Sep 29, 2011 2.610 2.610 2.610 2.610 0 +0.09(+3.57%)
Sep 28, 2011 2.520 2.520 2.520 2.520 1,790 -0.05(-1.95%)
Sep 27, 2011 2.520 2.570 2.520 2.570 4,940 +0.15(+6.20%)
Sep 26, 2011 2.400 2.420 2.400 2.420 7,030 +0.23(+10.50%)
Sep 23, 2011 2.150 2.190 2.150 2.190 2,148 -0.19(-7.98%)
Sep 20, 2011 2.380 2.380 2.380 0 -0.02(-0.83%)
Sep 19, 2011 2.430 2.430 2.400 2.400 47,684 -0.20(-7.69%)
Sep 16, 2011 2.520 2.600 2.520 2.600 28,797 +0.08(+3.17%)
Sep 15, 2011 2.520 2.520 2.450 2.520 12,418 +0.12(+5.00%)
Sep 14, 2011 2.380 2.400 2.380 2.400 43,196 +0.03(+1.27%)
Sep 13, 2011 2.330 2.380 2.330 2.370 6,252 +0.16(+7.24%)
Sep 12, 2011 2.300 2.300 2.210 2.210 5,500 -0.02(-0.90%)
Sep 09, 2011 2.280 2.280 2.230 2.230 4,500 -0.27(-10.80%)
Sep 08, 2011 2.580 2.580 2.500 2.500 16,033 -0.14(-5.30%)
Sep 07, 2011 2.530 2.640 2.530 2.640 900 +0.16(+6.45%)
Sep 06, 2011 2.480 2.480 2.390 2.480 5,415 -0.24(-8.82%)
Sep 02, 2011 2.770 2.770 2.720 2.720 2,663 -0.16(-5.56%)
Sep 01, 2011 2.920 2.929 2.880 2.880 81,064 +0.04(+1.41%)
Aug 31, 2011 2.850 2.850 2.840 2.840 3,805 +0.14(+5.19%)
Aug 30, 2011 2.700 2.720 2.700 2.700 279,020 +0.07(+2.66%)
Aug 29, 2011 2.630 2.630 2.630 2.630 660 +0.14(+5.62%)
Aug 26, 2011 2.490 2.490 2.490 2.490 210 -0.11(-4.23%)
Aug 25, 2011 2.590 2.690 2.520 2.600 7,952 +0.20(+8.33%)
Aug 24, 2011 2.400 2.400 2.400 2.400 3,700 +0.05(+2.13%)
Aug 23, 2011 2.350 2.350 2.350 2.350 2,200 -0.01(-0.42%)
Aug 22, 2011 2.340 2.450 2.340 2.360 14,360 -0.21(-8.17%)
Aug 19, 2011 2.500 2.580 2.500 2.570 2,889 -0.04(-1.53%)
Aug 18, 2011 2.650 2.650 2.600 2.610 2,500 -0.26(-9.06%)
Aug 15, 2011 2.870 2.870 2.870 0 +0.12(+4.36%)
Aug 11, 2011 2.750 2.750 2.750 0 +0.10(+3.77%)
Aug 10, 2011 2.740 2.860 2.650 2.650 6,483 -0.25(-8.62%)
Aug 09, 2011 2.810 2.900 2.740 2.900 5,810 +0.20(+7.41%)
Aug 08, 2011 2.950 2.950 2.700 2.700 7,320 -0.32(-10.60%)
Aug 05, 2011 3.210 3.210 3.020 3.020 1,448 -0.13(-4.13%)
Aug 04, 2011 3.170 3.250 3.150 3.150 4,832 -0.25(-7.35%)
Aug 03, 2011 3.480 3.480 3.400 3.400 16,991 -0.14(-3.95%)
Aug 02, 2011 3.560 3.560 3.540 3.540 1,000 +0.05(+1.43%)
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.