Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.42 27.48 26.73 27.04 2,871,756 +1.03(+3.97%)
Nov 29, 2007 25.73 26.20 25.48 26.01 2,030,964 -1.06(-3.90%)
Nov 28, 2007 26.25 27.13 26.24 27.07 2,687,950 +1.48(+5.77%)
Nov 27, 2007 25.02 25.64 24.83 25.59 3,972,475 +2.04(+8.64%)
Nov 26, 2007 24.12 24.30 23.48 23.56 2,124,348 -0.98(-3.99%)
Nov 23, 2007 24.28 24.69 24.25 24.54 1,011,643 +0.93(+3.95%)
Nov 21, 2007 24.01 24.09 23.26 23.60 2,892,958 -1.06(-4.28%)
Nov 20, 2007 24.37 25.01 24.16 24.66 2,810,468 +1.07(+4.53%)
Nov 19, 2007 23.88 23.92 23.31 23.59 2,912,944 -0.93(-3.81%)
Nov 16, 2007 24.86 24.91 24.21 24.52 2,561,764 -0.56(-2.23%)
Nov 15, 2007 25.12 25.75 24.82 25.08 2,251,315 -0.51(-1.98%)
Nov 14, 2007 25.89 26.05 25.29 25.59 2,825,758 -0.45(-1.72%)
Nov 13, 2007 25.55 26.09 25.26 26.04 3,297,497 +1.84(+7.59%)
Nov 12, 2007 23.99 25.03 23.92 24.20 5,124,179 +0.95(+4.09%)
Nov 09, 2007 22.33 23.77 22.25 23.25 6,864,492 -0.86(-3.58%)
Nov 08, 2007 24.47 24.50 23.45 24.12 3,462,978 -0.38(-1.57%)
Nov 07, 2007 25.01 25.40 24.46 24.50 2,803,130 -1.27(-4.93%)
Nov 06, 2007 25.50 25.80 25.33 25.77 2,915,251 +0.52(+2.06%)
Nov 05, 2007 24.96 25.52 24.90 25.25 4,312,642 -0.90(-3.44%)
Nov 02, 2007 26.37 26.77 25.66 26.15 4,598,456 -1.40(-5.08%)
Nov 01, 2007 27.79 27.93 27.35 27.55 2,645,248 -2.11(-7.12%)
Oct 31, 2007 29.28 29.66 28.97 29.66 2,558,843 +0.88(+3.06%)
Oct 30, 2007 28.75 29.06 28.68 28.78 1,311,567 +0.06(+0.20%)
Oct 29, 2007 28.76 28.80 28.38 28.72 1,518,133 +0.14(+0.49%)
Oct 26, 2007 28.53 28.68 28.07 28.58 2,126,689 +0.99(+3.59%)
Oct 25, 2007 28.09 28.14 27.52 27.59 2,123,775 -0.55(-1.95%)
Oct 24, 2007 28.28 28.37 27.65 28.14 1,929,723 -0.35(-1.23%)
Oct 23, 2007 28.79 28.79 28.09 28.49 1,208,712 +0.71(+2.54%)
Oct 22, 2007 27.50 27.96 27.43 27.78 1,395,908 -0.13(-0.48%)
Oct 19, 2007 28.13 28.34 27.87 27.92 1,959,213 -0.90(-3.12%)
Oct 18, 2007 28.91 29.32 28.71 28.82 1,191,227 -0.67(-2.27%)
Oct 17, 2007 29.81 29.83 29.15 29.49 1,286,882 +0.48(+1.67%)
Oct 16, 2007 29.27 29.28 28.95 29.00 1,419,221 -1.05(-3.49%)
Oct 15, 2007 30.39 30.48 29.60 30.05 1,400,707 -0.72(-2.33%)
Oct 12, 2007 30.51 30.90 30.46 30.77 871,589 +0.09(+0.29%)
Oct 11, 2007 30.78 31.03 30.52 30.68 1,015,346 -0.47(-1.52%)
Oct 10, 2007 31.24 31.32 31.05 31.16 873,921 -0.62(-1.96%)
Oct 09, 2007 31.47 31.80 31.41 31.78 1,603,331 +0.11(+0.33%)
Oct 08, 2007 31.79 31.96 31.44 31.68 915,234 +0.15(+0.48%)
Oct 05, 2007 31.37 31.60 31.30 31.52 944,890 +0.41(+1.33%)
Oct 04, 2007 31.27 31.33 30.50 31.11 1,951,494 +0.76(+2.52%)
Oct 03, 2007 30.33 30.57 30.23 30.35 2,875,813 +0.65(+2.20%)
Oct 02, 2007 29.93 30.03 29.46 29.69 1,430,707 +0.78(+2.68%)
Oct 01, 2007 28.57 29.12 28.57 28.92 1,275,568 +0.55(+1.95%)
Sep 28, 2007 28.30 28.47 27.85 28.36 997,517 -0.36(-1.24%)
Sep 27, 2007 28.73 28.84 28.33 28.72 1,080,315 +0.52(+1.86%)
Sep 26, 2007 28.48 28.58 27.91 28.19 1,325,624 -0.09(-0.31%)
Sep 25, 2007 27.71 28.28 27.69 28.28 1,491,905 -0.52(-1.80%)
Sep 24, 2007 29.31 29.40 28.79 28.80 1,486,934 -1.15(-3.86%)
Sep 21, 2007 29.64 30.00 29.81 29.95 1,221,569 +0.48(+1.62%)
Sep 20, 2007 29.01 29.62 29.24 29.48 1,682,529 -0.13(-0.43%)
Sep 19, 2007 29.51 30.09 29.54 29.60 1,745,099 +0.37(+1.26%)
Sep 18, 2007 27.48 29.26 27.92 29.24 2,485,309 +1.76(+6.41%)
Sep 17, 2007 26.93 27.53 26.94 27.48 3,315,860 -0.61(-2.18%)
Sep 14, 2007 27.69 28.24 27.64 28.09 2,079,205 -1.02(-3.51%)
Sep 13, 2007 28.86 29.18 28.79 29.11 643,526 +0.32(+1.11%)
Sep 12, 2007 28.64 28.98 28.51 28.79 1,094,372 -0.04(-0.14%)
Sep 11, 2007 28.05 28.86 28.41 28.83 1,387,679 +1.15(+4.15%)
Sep 10, 2007 27.77 28.47 27.34 27.68 1,706,014 -0.12(-0.42%)
Sep 07, 2007 27.71 28.00 27.50 27.80 1,747,156 -0.90(-3.13%)
Sep 06, 2007 28.57 28.88 28.05 28.69 3,245,918 -0.54(-1.86%)
Sep 05, 2007 29.27 29.46 29.04 29.24 1,293,224 -0.79(-2.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.