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 (%)
Nov 29, 2019 2.180 2.180 2.180 0 -0.04(-1.80%)
Nov 27, 2019 2.200 2.245 2.200 2.220 108,500 +0.03(+1.56%)
Nov 26, 2019 2.200 2.200 2.180 2.186 60,234 +0.01(+0.28%)
Nov 25, 2019 2.200 2.200 2.120 2.180 815,953 +0.11(+5.31%)
Nov 22, 2019 2.100 2.200 2.060 2.070 703,600 -0.14(-6.33%)
Nov 21, 2019 2.210 2.210 2.210 2.210 807,189 +0.06(+2.79%)
Nov 20, 2019 2.110 2.198 2.070 2.150 38,421 +0.04(+1.90%)
Nov 19, 2019 2.210 2.210 2.100 2.110 30,231 -0.02(-1.16%)
Nov 18, 2019 2.180 2.211 2.120 2.135 97,075 +0.00(+0.23%)
Nov 15, 2019 2.200 2.200 2.130 2.130 16,800 -0.07(-3.18%)
Nov 13, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 12, 2019 2.190 2.200 2.190 2.200 101,525 +0.10(+4.96%)
Nov 08, 2019 2.096 2.096 2.096 0 -0.03(-1.60%)
Nov 07, 2019 2.140 2.146 2.120 2.130 61,129 +0.07(+3.40%)
Nov 06, 2019 2.098 2.098 2.060 2.060 1,825 -0.09(-4.19%)
Nov 05, 2019 2.200 2.200 2.070 2.150 31,893 +0.03(+1.42%)
Nov 04, 2019 2.125 2.125 2.120 2.120 15,235 +0.07(+3.41%)
Nov 01, 2019 2.050 2.050 2.050 2.050 3,500 -0.06(-2.84%)
Oct 31, 2019 2.061 2.110 2.061 2.110 15,559 +0.06(+2.93%)
Oct 30, 2019 2.150 2.150 2.050 2.050 3,491 -0.07(-3.44%)
Oct 29, 2019 2.200 2.200 2.123 2.123 203,351 -0.01(-0.42%)
Oct 28, 2019 2.080 2.170 2.080 2.132 309,440 +0.07(+3.50%)
Oct 25, 2019 2.060 2.060 2.060 2.060 2,500 +0.01(+0.49%)
Oct 24, 2019 2.050 2.050 2.050 5 +0.00(+0.00%)
Oct 23, 2019 2.132 2.140 2.050 2.050 190,081 -0.09(-4.21%)
Oct 22, 2019 2.154 2.180 2.140 2.140 13,767 -0.01(-0.47%)
Oct 21, 2019 2.120 2.180 2.120 2.150 223,193 +0.03(+1.42%)
Oct 18, 2019 2.115 2.120 2.115 2.120 45,600 +0.01(+0.47%)
Oct 17, 2019 2.120 2.180 2.110 2.110 122,787 +0.10(+4.98%)
Oct 16, 2019 2.010 2.010 2.010 2.010 1,715 +0.00(+0.00%)
Oct 15, 2019 2.100 2.160 2.010 2.010 37,895 -0.01(-0.50%)
Oct 14, 2019 2.011 2.020 2.011 2.020 1,650 +0.02(+1.25%)
Oct 11, 2019 1.910 2.010 1.910 1.995 318,100 +0.17(+9.02%)
Oct 10, 2019 1.800 1.830 1.800 1.830 277,851 +0.13(+7.65%)
Oct 09, 2019 1.700 1.700 1.700 1.700 143,438 -0.01(-0.58%)
Oct 08, 2019 1.730 1.730 1.710 1.710 2,039 +0.06(+3.64%)
Oct 04, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 03, 2019 1.690 1.690 1.690 1.690 1,228 +0.00(+0.00%)
Oct 02, 2019 1.791 1.791 1.690 1.690 208,752 -0.08(-4.52%)
Oct 01, 2019 1.803 1.803 1.770 1.770 756 +0.01(+0.57%)
Sep 30, 2019 1.840 1.840 1.760 1.760 48,760 -0.04(-2.22%)
Sep 27, 2019 1.800 1.800 1.800 1.800 10,000 -0.01(-0.66%)
Sep 26, 2019 1.820 1.820 1.812 1.812 36,344 +0.03(+1.80%)
Sep 25, 2019 1.780 1.780 1.780 1.780 16,924 -0.02(-1.11%)
Sep 24, 2019 1.810 1.810 1.786 1.800 44,812 -0.06(-3.23%)
Sep 23, 2019 1.860 1.860 1.860 57 +0.00(+0.00%)
Sep 20, 2019 1.813 1.860 1.800 1.860 16,500 +0.01(+0.54%)
Sep 19, 2019 1.850 1.850 1.850 1.850 182,628 +0.01(+0.54%)
Sep 18, 2019 1.775 1.840 1.770 1.840 49,368 -0.03(-1.55%)
Sep 16, 2019 1.869 1.869 1.869 0 -0.06(-3.16%)
Sep 13, 2019 1.859 1.940 1.859 1.930 13,800 +0.15(+8.43%)
Sep 12, 2019 1.778 1.780 1.778 1.780 982 +0.12(+7.33%)
Sep 09, 2019 1.658 1.658 1.658 0 -0.01(-0.69%)
Sep 05, 2019 1.670 1.670 1.670 0 +0.03(+2.08%)
Sep 04, 2019 1.636 1.636 1.636 1.636 231 +0.03(+1.83%)
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.