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 )

2.560 +0.160 (+6.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.770 119 +0.03(+1.66%)
Mar 29, 2023 1.741 77 +0.04(+2.12%)
Mar 28, 2023 1.705 1.705 1.705 1.705 20,417 +0.15(+9.29%)
Mar 27, 2023 1.695 1.718 1.560 1.560 21,460 -0.18(-10.34%)
Mar 22, 2023 1.740 0 -0.01(-0.85%)
Mar 21, 2023 1.760 1.770 1.730 1.755 181,290 +0.05(+3.24%)
Mar 20, 2023 1.700 1.700 1.700 1.700 40,002 +0.02(+1.19%)
Mar 17, 2023 1.680 1.680 1.680 1.680 52,093 -0.02(-1.18%)
Mar 15, 2023 1.700 45 -0.17(-8.85%)
Mar 14, 2023 1.870 1.870 1.858 1.865 5,719 +0.06(+3.61%)
Mar 13, 2023 1.805 1.805 1.800 1.800 3,335 -0.09(-4.76%)
Mar 10, 2023 1.890 1.890 1.840 1.890 22,889 -0.05(-2.58%)
Mar 09, 2023 2.000 2.000 1.900 1.940 90,900 -0.06(-3.00%)
Mar 08, 2023 2.000 2.000 2.000 2.000 241 -0.03(-1.48%)
Mar 07, 2023 2.030 2.030 2.030 2.030 1,326 -0.05(-2.17%)
Mar 06, 2023 2.065 2.143 2.065 2.075 13,283 +0.01(+0.48%)
Mar 03, 2023 2.060 2.065 2.055 2.065 5,612 -0.04(-1.90%)
Mar 01, 2023 2.105 51,750 +0.00(+0.00%)
Feb 28, 2023 2.115 2.115 2.105 2.105 2,290 +0.06(+3.19%)
Feb 27, 2023 2.075 2.075 2.040 2.040 31,763 +0.05(+2.51%)
Feb 22, 2023 1.990 0 -0.14(-6.57%)
Feb 21, 2023 2.085 2.130 2.040 2.130 17,921 +0.04(+2.16%)
Feb 17, 2023 2.085 2.085 2.030 2.085 8,807 -0.07(-3.34%)
Feb 16, 2023 2.120 2.157 2.090 2.157 29,680 +0.07(+3.45%)
Feb 15, 2023 2.030 2.085 2.030 2.085 6,868 -0.18(-7.95%)
Feb 14, 2023 2.280 2.280 2.265 2.265 76,538 +0.06(+2.95%)
Feb 13, 2023 2.250 2.300 2.200 2.200 34,877 -0.03(-1.57%)
Feb 10, 2023 2.235 2.235 2.235 2.235 9,780 -0.08(-3.66%)
Feb 09, 2023 2.320 2.320 2.320 2.320 1,650 +0.03(+1.53%)
Feb 08, 2023 2.285 2.285 2.285 2.285 2,731 +0.04(+1.56%)
Feb 07, 2023 2.260 2.280 2.220 2.250 182,838 +0.00(+0.00%)
Feb 06, 2023 2.250 2.350 2.250 2.250 271,293 -0.03(-1.35%)
Feb 03, 2023 2.290 2.340 2.271 2.281 29,120 -0.02(-0.83%)
Feb 01, 2023 2.300 1 +0.02(+1.10%)
Jan 30, 2023 2.275 1,174,000 +0.02(+0.66%)
Jan 27, 2023 2.280 2.300 2.260 2.260 194,606 -0.01(-0.22%)
Jan 26, 2023 2.265 2.265 2.265 2.265 1,000 -0.00(-0.22%)
Jan 25, 2023 2.216 2.270 2.210 2.270 23,968 +0.03(+1.34%)
Jan 24, 2023 2.240 2.240 2.240 2.240 500 +0.01(+0.45%)
Jan 23, 2023 2.190 2.290 2.190 2.230 9,440 +0.02(+0.90%)
Jan 20, 2023 2.210 2.210 2.160 2.210 4,620 +0.08(+3.76%)
Jan 19, 2023 2.165 2.165 2.130 2.130 1,705 -0.05(-2.29%)
Jan 18, 2023 2.250 2.260 2.180 2.180 165,009 -0.03(-1.58%)
Jan 17, 2023 2.215 2.215 2.180 2.215 13,284 +0.06(+3.02%)
Jan 13, 2023 2.170 2.210 2.150 2.150 248,144 +0.00(+0.00%)
Jan 12, 2023 2.150 2.210 2.150 2.150 141,608 +0.06(+2.87%)
Jan 11, 2023 2.105 2.105 2.060 2.090 395,949 -0.05(-2.34%)
Jan 10, 2023 2.085 2.140 2.046 2.140 20,594 +0.09(+4.39%)
Jan 09, 2023 2.150 2.150 2.050 2.050 35,109 -0.05(-2.38%)
Jan 06, 2023 2.050 2.100 2.050 2.100 76,788 +0.19(+10.01%)
Jan 05, 2023 2.000 2.050 1.890 1.909 72,056 -0.05(-2.61%)
Jan 04, 2023 2.000 2.000 1.960 1.960 15,450 -0.01(-0.25%)
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.