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:

Barclays Plc (OP: BCLYF )

2.560 +0.030 (+1.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.270 4.270 4.270 4.270 535 +0.00(+0.00%)
May 23, 2011 4.270 4.271 4.270 4.270 64,470 -0.14(-3.17%)
May 19, 2011 4.410 4.410 4.410 4.410 0 +0.06(+1.38%)
May 16, 2011 4.350 4.350 4.350 0 +0.00(+0.00%)
May 13, 2011 4.350 4.350 4.350 4.350 130 -0.11(-2.47%)
May 12, 2011 4.450 4.500 4.450 4.460 49,855 +0.03(+0.68%)
May 11, 2011 4.430 4.430 4.430 4.430 190 -0.04(-0.89%)
May 10, 2011 4.470 4.470 4.470 4.470 2,540 +0.11(+2.52%)
May 09, 2011 4.360 4.360 4.360 4.360 1,500 -0.19(-4.18%)
May 06, 2011 4.530 4.550 4.530 4.550 2,907 +0.01(+0.22%)
May 05, 2011 4.540 4.540 4.540 4.540 190 -0.16(-3.40%)
May 04, 2011 4.700 4.700 4.620 4.700 90,278 +0.06(+1.29%)
May 03, 2011 4.600 4.640 4.600 4.640 3,120 -0.06(-1.28%)
May 02, 2011 4.700 4.700 4.700 4.700 350 +0.00(+0.00%)
Apr 29, 2011 4.700 4.700 4.700 4.700 450 +0.07(+1.51%)
Apr 28, 2011 4.630 4.630 4.630 4.630 106 -0.22(-4.54%)
Apr 27, 2011 4.850 4.850 4.850 4.850 270 +0.01(+0.21%)
Apr 21, 2011 4.840 4.840 4.840 0 +0.11(+2.33%)
Apr 20, 2011 4.730 4.730 4.730 4.730 8,500 +0.05(+1.07%)
Apr 19, 2011 4.680 4.680 4.680 4.680 10,005 -0.25(-5.07%)
Apr 13, 2011 4.930 4.930 4.930 4.930 0 -0.04(-0.80%)
Apr 11, 2011 4.970 4.970 4.970 4.970 0 +0.17(+3.54%)
Apr 06, 2011 4.800 4.800 4.800 4.800 0 +0.22(+4.80%)
Apr 05, 2011 4.530 4.580 4.530 4.580 2,984 +0.02(+0.44%)
Apr 04, 2011 4.610 4.610 4.560 4.560 6,330 +0.01(+0.22%)
Mar 31, 2011 4.550 4.550 4.550 4.550 0 -0.12(-2.57%)
Mar 29, 2011 4.670 4.670 4.670 4.670 0 -0.05(-1.06%)
Mar 25, 2011 4.720 4.720 4.720 4.720 0 -0.06(-1.26%)
Mar 24, 2011 4.810 4.810 4.780 4.780 8,800 +0.20(+4.37%)
Mar 23, 2011 4.580 4.580 4.580 4.580 2,000 -0.04(-0.87%)
Mar 22, 2011 4.620 4.620 4.620 4.620 3,452 +0.12(+2.67%)
Mar 18, 2011 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Mar 17, 2011 4.490 4.490 4.490 4.490 3,819 +0.11(+2.51%)
Mar 16, 2011 4.510 4.510 4.380 4.380 2,953 -0.20(-4.37%)
Mar 15, 2011 4.570 4.580 4.570 4.580 1,500 -0.13(-2.76%)
Mar 14, 2011 4.710 4.710 4.710 4.710 1,642 -0.04(-0.84%)
Mar 11, 2011 4.750 4.750 4.750 4.750 1,523 -0.17(-3.46%)
Mar 10, 2011 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Mar 09, 2011 4.900 4.900 4.900 4.900 5,225 -0.02(-0.41%)
Mar 08, 2011 4.920 4.920 4.920 4.920 336 +0.06(+1.23%)
Mar 07, 2011 5.180 5.180 4.860 4.860 1,915 -0.28(-5.45%)
Mar 04, 2011 5.150 5.150 5.140 5.140 2,200 +0.08(+1.58%)
Mar 03, 2011 5.060 5.060 5.060 5.060 3,383 +0.03(+0.60%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.