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 (%)
May 31, 2024 2.744 2.800 2.744 2.744 5,986 +0.01(+0.51%)
May 30, 2024 2.770 2.770 2.730 2.730 8,362 +0.02(+0.74%)
May 29, 2024 2.710 2.710 2.710 2.710 859 +0.02(+0.93%)
May 28, 2024 2.685 2.800 2.685 2.685 257,397 -0.02(-0.56%)
May 24, 2024 2.695 2.735 2.695 2.700 3,279 +0.00(+0.00%)
May 23, 2024 2.810 2.810 2.700 2.700 1,578 +0.05(+1.81%)
May 22, 2024 2.705 2.730 2.650 2.652 7,115 +0.13(+5.24%)
May 21, 2024 2.645 2.645 2.520 2.520 11,772 -0.19(-7.18%)
May 20, 2024 2.715 2.770 2.715 2.715 258,676 +0.01(+0.56%)
May 17, 2024 2.690 2.750 2.685 2.700 165,503 +0.02(+0.75%)
May 16, 2024 2.680 2.680 2.680 2.680 152 +0.08(+3.08%)
May 15, 2024 2.710 2.710 2.600 2.600 9,768 -0.08(-2.99%)
May 14, 2024 2.620 2.700 2.620 2.680 83,109 +0.12(+4.89%)
May 13, 2024 2.645 2.700 2.555 2.555 53,552 -0.09(-3.51%)
May 10, 2024 2.640 2.700 2.580 2.648 380,357 +0.09(+3.44%)
May 09, 2024 2.615 2.615 2.560 2.560 19,336 +0.03(+1.19%)
May 08, 2024 2.530 2.540 2.530 2.530 32,303 -0.02(-0.63%)
May 07, 2024 2.585 2.633 2.546 2.546 138,250 +0.04(+1.64%)
May 06, 2024 2.495 2.550 2.440 2.505 37,039 +0.10(+4.37%)
May 03, 2024 2.400 2.550 2.400 2.400 4,972 -0.15(-5.88%)
May 02, 2024 2.730 2.730 2.350 2.550 27,939 +0.03(+1.39%)
May 01, 2024 2.650 2.650 2.515 2.515 2,496 -0.07(-2.90%)
Apr 30, 2024 2.520 2.590 2.430 2.590 64,460 +0.13(+5.28%)
Apr 29, 2024 2.450 2.557 2.450 2.460 165,469 -0.10(-3.91%)
Apr 26, 2024 2.460 2.560 2.460 2.560 473,405 +0.16(+6.67%)
Apr 25, 2024 2.500 2.567 2.260 2.400 581,049 +0.12(+5.26%)
Apr 24, 2024 2.490 2.490 2.280 2.280 481,600 -0.03(-1.30%)
Apr 23, 2024 2.365 2.365 2.310 2.310 1,652 +0.01(+0.43%)
Apr 22, 2024 2.300 2.300 2.090 2.300 46,434 +0.00(+0.00%)
Apr 19, 2024 2.295 2.390 2.295 2.300 10,737 +0.02(+0.88%)
Apr 18, 2024 2.225 2.280 2.225 2.280 608 +0.07(+3.17%)
Apr 17, 2024 2.230 2.235 2.140 2.210 66,248 -0.02(-0.67%)
Apr 16, 2024 2.215 2.225 2.213 2.225 23,536 -0.07(-3.26%)
Apr 15, 2024 2.300 2.390 2.200 2.300 7,151 +0.02(+0.88%)
Apr 12, 2024 2.295 2.310 2.275 2.280 10,130 +0.02(+0.88%)
Apr 11, 2024 2.295 2.300 2.260 2.260 9,402 -0.17(-7.00%)
Apr 10, 2024 2.430 2.430 2.385 2.430 5,658 +0.05(+2.10%)
Apr 09, 2024 2.415 2.415 2.340 2.380 91,332 +0.04(+1.71%)
Apr 08, 2024 2.385 2.440 2.340 2.340 75,892 -0.04(-1.47%)
Apr 05, 2024 2.311 2.440 2.300 2.375 163,270 -0.06(-2.66%)
Apr 04, 2024 2.400 2.440 2.400 2.440 7,474 +0.10(+4.27%)
Apr 03, 2024 2.330 2.340 2.271 2.340 14,171 +0.02(+1.08%)
Apr 02, 2024 2.315 2.315 2.280 2.315 4,499 -0.04(-1.91%)
Apr 01, 2024 2.240 2.380 2.180 2.360 23,603 +0.04(+1.94%)
Mar 28, 2024 2.334 2.380 2.290 2.315 126,132 -0.02(-1.07%)
Mar 27, 2024 2.430 2.430 2.225 2.340 50,978 +0.05(+2.41%)
Mar 26, 2024 2.295 2.330 2.285 2.285 23,726 -0.01(-0.44%)
Mar 25, 2024 2.285 2.390 2.190 2.295 7,450 +0.00(+0.22%)
Mar 22, 2024 2.400 2.400 2.190 2.290 10,377 -0.02(-1.08%)
Mar 21, 2024 2.280 2.315 2.280 2.315 18,140 +0.11(+5.23%)
Mar 20, 2024 2.200 2.200 2.200 2.200 7,590 -0.03(-1.35%)
Mar 19, 2024 2.350 2.350 2.082 2.230 26,148 -0.05(-2.19%)
Mar 18, 2024 2.190 2.280 2.190 2.280 9,118 +0.05(+2.24%)
Mar 15, 2024 2.255 2.255 2.180 2.230 32,305 -0.00(-0.22%)
Mar 14, 2024 2.235 2.250 2.235 2.235 274,707 +0.08(+3.95%)
Mar 13, 2024 2.150 2.150 2.150 2.150 515 -0.06(-2.93%)
Mar 11, 2024 2.215 4,730 -0.04(-1.56%)
Mar 08, 2024 2.215 2.250 2.130 2.250 19,767 +0.08(+3.69%)
Mar 07, 2024 2.195 2.215 2.010 2.170 16,964 +0.04(+1.88%)
Mar 06, 2024 1.950 2.160 1.950 2.130 36,358 -0.06(-2.74%)
Mar 05, 2024 2.155 2.190 2.145 2.190 6,665 +0.03(+1.39%)
Mar 04, 2024 2.140 2.160 2.120 2.160 33,143 +0.02(+0.93%)
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.