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 )

3.100 -0.155 (-4.76%)
Streaming Delayed Price Updated: 1:59 PM EST, Nov 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 (%)
Jul 31, 2015 4.440 4.500 4.440 4.500 25,076 +0.05(+1.12%)
Jul 30, 2015 4.490 4.490 4.450 4.450 7,037 +0.03(+0.68%)
Jul 29, 2015 4.420 4.420 4.420 4.420 2,177 +0.10(+2.24%)
Jul 28, 2015 4.323 4.323 4.323 4.323 1,255 -0.07(-1.54%)
Jul 27, 2015 4.280 4.400 4.280 4.391 2,833 +0.08(+1.87%)
Jul 24, 2015 4.428 4.428 4.310 4.310 2,454 -0.07(-1.68%)
Jul 23, 2015 4.306 4.383 4.306 4.383 1,966 +0.05(+1.24%)
Jul 21, 2015 4.330 4.330 4.330 0 -0.10(-2.24%)
Jul 20, 2015 4.429 4.429 4.429 4.429 1,893 +0.08(+1.82%)
Jul 17, 2015 4.300 4.350 4.300 4.350 49,786 +0.01(+0.32%)
Jul 16, 2015 4.332 4.350 4.332 4.336 9,923 +0.07(+1.55%)
Jul 15, 2015 4.301 4.301 4.270 4.270 1,430 +0.12(+2.89%)
Jul 10, 2015 4.150 4.150 4.150 60 +0.20(+5.06%)
Jul 09, 2015 3.970 3.990 3.950 3.950 8,540 +0.06(+1.44%)
Jul 08, 2015 3.894 3.894 3.894 3.894 324 -0.10(-2.41%)
Jul 07, 2015 3.990 3.990 3.990 3.990 1,770 +0.00(+0.00%)
Jul 06, 2015 4.055 4.110 3.990 3.990 3,130 -0.08(-1.97%)
Jul 01, 2015 4.070 4.070 4.070 0 +0.01(+0.25%)
Jun 30, 2015 4.060 4.060 4.060 4.060 7,946 -0.07(-1.58%)
Jun 29, 2015 4.190 4.190 4.110 4.125 1,100 -0.12(-2.71%)
Jun 26, 2015 4.250 4.250 4.240 4.240 1,360 +0.01(+0.24%)
Jun 24, 2015 4.230 4.230 4.230 1 -0.01(-0.22%)
Jun 23, 2015 4.220 4.239 4.220 4.239 2,671 +0.03(+0.70%)
Jun 22, 2015 4.240 4.260 4.210 4.210 3,841 +0.05(+1.32%)
Jun 19, 2015 4.150 4.200 4.150 4.155 19,040 +0.03(+0.61%)
Jun 17, 2015 4.130 4.130 4.130 1 +0.01(+0.24%)
Jun 16, 2015 4.120 4.120 4.120 4.120 735 -0.03(-0.72%)
Jun 12, 2015 4.150 4.150 4.150 0 -0.05(-1.21%)
Jun 11, 2015 4.130 4.201 4.130 4.201 902 +0.07(+1.69%)
Jun 10, 2015 4.130 4.143 4.130 4.131 5,191 +0.07(+1.75%)
Jun 09, 2015 4.035 4.060 4.035 4.060 2,040 +0.01(+0.22%)
Jun 08, 2015 3.996 4.051 3.996 4.051 1,905 +0.00(+0.02%)
Jun 04, 2015 4.050 4.050 4.050 0 -0.10(-2.40%)
Jun 03, 2015 4.149 4.149 4.149 4.149 384 +0.06(+1.38%)
Jun 02, 2015 4.080 4.093 4.050 4.093 5,410 -0.03(-0.66%)
Jun 01, 2015 4.120 4.120 4.120 4.120 370 +0.04(+0.98%)
May 29, 2015 4.080 4.080 4.080 4.080 317 -0.02(-0.49%)
May 27, 2015 4.100 4.100 4.100 0 +0.05(+1.21%)
May 26, 2015 4.051 4.051 4.051 4.051 7,068 -0.12(-2.85%)
May 22, 2015 4.170 4.170 4.170 0 -0.06(-1.42%)
May 21, 2015 4.230 4.230 4.230 4.230 5,342 +0.00(+0.07%)
May 20, 2015 4.130 4.227 4.130 4.227 12,270 +0.15(+3.60%)
May 15, 2015 4.080 4.080 4.080 0 -0.03(-0.73%)
May 14, 2015 4.100 4.130 4.100 4.110 21,039 +0.04(+0.98%)
May 13, 2015 4.040 4.070 4.040 4.070 14,316 +0.07(+1.75%)
May 12, 2015 4.000 4.000 4.000 4.000 14,815 -0.09(-2.12%)
May 11, 2015 4.100 4.100 4.010 4.087 20,768 +0.11(+2.68%)
May 08, 2015 3.960 3.990 3.960 3.980 26,887 +0.22(+5.85%)
May 06, 2015 3.760 3.760 3.760 0 -0.06(-1.57%)
May 05, 2015 3.820 3.820 3.820 3.820 1,501 -0.06(-1.65%)
May 04, 2015 3.940 3.940 3.884 3.884 2,042 +0.08(+2.21%)
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.