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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Bank Plc (OP: JJOFF )

22.80 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 10.57 10.57 10.57 10,423 +0.17(+1.63%)
Dec 30, 2020 9.850 10.42 9.850 10.40 10,423 +0.14(+1.36%)
Dec 29, 2020 10.00 10.42 10.00 10.26 5,721 +0.06(+0.59%)
Dec 28, 2020 10.50 10.52 9.950 10.20 4,454 -0.30(-2.86%)
Dec 24, 2020 10.32 10.53 10.32 10.50 18,300 +0.18(+1.74%)
Dec 23, 2020 10.25 10.35 10.13 10.32 3,963 +0.07(+0.68%)
Dec 22, 2020 10.25 10.44 10.18 10.25 11,571 -0.05(-0.49%)
Dec 21, 2020 10.25 10.30 9.890 10.30 2,821 +0.00(+0.00%)
Dec 18, 2020 10.50 10.50 10.09 10.30 3,300 -0.20(-1.90%)
Dec 17, 2020 9.880 10.55 9.880 10.50 10,673 +0.17(+1.65%)
Dec 16, 2020 10.47 10.65 10.33 10.33 10,290 -0.14(-1.34%)
Dec 15, 2020 10.44 10.50 10.28 10.47 6,747 +0.03(+0.29%)
Dec 14, 2020 10.10 10.44 9.830 10.44 14,962 +0.59(+5.99%)
Dec 11, 2020 9.850 9.850 9.850 9.850 200 -0.05(-0.51%)
Dec 10, 2020 9.690 9.900 9.510 9.900 7,224 +0.40(+4.21%)
Dec 09, 2020 9.510 9.510 9.500 9.500 3,700 -0.29(-2.96%)
Dec 08, 2020 9.840 9.850 9.500 9.790 6,445 +0.25(+2.62%)
Dec 07, 2020 9.660 9.665 9.490 9.540 5,884 -0.13(-1.34%)
Dec 04, 2020 9.750 9.800 9.520 9.670 7,800 -0.08(-0.82%)
Dec 03, 2020 9.830 9.830 9.750 9.750 6,560 +0.06(+0.62%)
Dec 02, 2020 9.260 9.860 9.260 9.690 6,977 +0.04(+0.41%)
Dec 01, 2020 10.00 10.00 9.550 9.650 10,932 -0.60(-5.85%)
Nov 30, 2020 10.39 10.39 10.01 10.25 2,975 -0.05(-0.49%)
Nov 27, 2020 9.880 10.30 9.470 10.30 26,000 +0.83(+8.76%)
Nov 25, 2020 9.480 9.480 9.470 9.470 300 +0.02(+0.21%)
Nov 24, 2020 9.470 9.470 9.450 9.450 737 +0.03(+0.32%)
Nov 23, 2020 9.410 9.460 9.410 9.420 2,735 -0.13(-1.36%)
Nov 20, 2020 9.820 10.00 9.430 9.550 9,000 -0.55(-5.45%)
Nov 19, 2020 9.830 10.29 9.830 10.10 1,902 -0.17(-1.61%)
Nov 18, 2020 9.770 10.37 9.770 10.27 23,999 +0.51(+5.17%)
Nov 17, 2020 9.745 9.770 9.580 9.760 3,827 -0.12(-1.21%)
Nov 16, 2020 9.190 9.880 9.050 9.880 8,736 +0.83(+9.17%)
Nov 13, 2020 9.080 9.080 9.030 9.050 900 -0.03(-0.33%)
Nov 12, 2020 9.050 9.140 9.050 9.080 8,002 +0.08(+0.89%)
Nov 11, 2020 9.000 9.050 9.000 9.000 9,060 +0.20(+2.27%)
Nov 10, 2020 8.770 9.000 8.770 8.800 1,055 +0.04(+0.46%)
Nov 09, 2020 8.820 8.820 8.630 8.760 11,910 +0.00(+0.00%)
Nov 06, 2020 8.850 8.900 8.660 8.760 11,200 +0.11(+1.27%)
Nov 05, 2020 8.410 8.670 8.360 8.650 11,857 +0.35(+4.22%)
Nov 04, 2020 8.450 8.450 8.300 8.300 15,130 -0.12(-1.43%)
Nov 03, 2020 8.330 8.550 8.330 8.420 13,746 +0.09(+1.08%)
Nov 02, 2020 8.330 8.500 8.330 8.330 4,252 +0.00(+0.00%)
Oct 30, 2020 8.720 8.720 8.330 8.330 1,700 -0.09(-1.07%)
Oct 29, 2020 8.530 8.530 8.420 8.420 1,466 -0.12(-1.41%)
Oct 28, 2020 8.430 8.540 8.430 8.540 1,650 -0.12(-1.39%)
Oct 27, 2020 8.520 8.850 8.520 8.660 1,450 +0.06(+0.70%)
Oct 26, 2020 8.600 8.600 8.600 8.600 200 +0.05(+0.58%)
Oct 23, 2020 8.560 8.560 8.550 8.550 1,300 -0.49(-5.42%)
Oct 22, 2020 8.530 9.040 8.420 9.040 3,978 +0.47(+5.48%)
Oct 21, 2020 8.610 8.610 8.550 8.570 2,250 +0.05(+0.59%)
Oct 20, 2020 8.500 8.850 8.500 8.520 989 -0.39(-4.40%)
Oct 19, 2020 8.880 8.950 8.800 8.912 4,138 +0.03(+0.37%)
Oct 16, 2020 8.880 8.880 8.880 8.880 200 -0.12(-1.33%)
Oct 15, 2020 9.500 9.500 8.900 9.000 8,054 -0.02(-0.22%)
Oct 14, 2020 9.260 9.260 9.020 9.020 622 +0.02(+0.22%)
Oct 13, 2020 9.000 9.000 9.000 9.000 170 -0.35(-3.74%)
Oct 12, 2020 9.350 9.350 9.350 57 +0.00(+0.00%)
Oct 09, 2020 9.300 9.350 9.100 9.350 800 +0.35(+3.89%)
Oct 08, 2020 9.000 9.000 9.000 9.000 105 -0.26(-2.81%)
Oct 07, 2020 8.950 9.260 8.880 9.260 13,156 +0.20(+2.21%)
Oct 06, 2020 8.820 9.110 8.810 9.060 16,058 -0.04(-0.44%)
Oct 05, 2020 9.200 9.200 8.800 9.100 12,592 -0.20(-2.15%)
Oct 02, 2020 8.800 9.480 8.780 9.300 27,400 +0.50(+5.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.