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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.458 8.458 8.458 0 +0.12(+1.38%)
Dec 29, 2016 8.335 8.358 8.304 8.343 2,563,069 -0.03(-0.37%)
Dec 28, 2016 8.420 8.458 8.373 8.373 3,162,542 -0.15(-1.80%)
Dec 27, 2016 8.497 8.550 8.481 8.527 2,121,911 +0.04(+0.45%)
Dec 23, 2016 8.489 8.489 8.489 0 -0.02(-0.27%)
Dec 22, 2016 8.573 8.612 8.481 8.512 5,564,711 -0.15(-1.77%)
Dec 21, 2016 8.645 8.689 8.627 8.666 2,716,618 +0.02(+0.18%)
Dec 20, 2016 8.596 8.666 8.573 8.650 4,135,360 +0.18(+2.09%)
Dec 19, 2016 8.481 8.497 8.427 8.473 5,478,955 -0.21(-2.39%)
Dec 16, 2016 8.712 8.750 8.673 8.681 4,022,775 -0.05(-0.62%)
Dec 15, 2016 8.727 8.781 8.696 8.735 5,558,836 +0.16(+1.88%)
Dec 14, 2016 8.727 8.743 8.550 8.573 9,863,669 -0.36(-4.04%)
Dec 13, 2016 8.904 8.969 8.869 8.935 8,847,913 +0.12(+1.31%)
Dec 12, 2016 8.919 8.942 8.781 8.819 5,480,571 -0.21(-2.30%)
Dec 09, 2016 8.942 9.042 8.893 9.027 6,179,227 -0.19(-2.09%)
Dec 08, 2016 9.189 9.265 9.135 9.219 9,621,857 +0.07(+0.76%)
Dec 07, 2016 8.981 9.158 8.973 9.150 11,660,332 +0.24(+2.67%)
Dec 06, 2016 8.781 8.919 8.685 8.912 12,937,764 +0.48(+5.65%)
Dec 05, 2016 8.343 8.473 8.343 8.435 7,531,940 +0.21(+2.52%)
Dec 02, 2016 8.227 8.297 8.181 8.227 6,014,101 -0.16(-1.92%)
Dec 01, 2016 8.373 8.458 8.331 8.389 8,590,331 +0.12(+1.49%)
Nov 30, 2016 8.204 8.297 8.204 8.266 4,272,304 +0.11(+1.32%)
Nov 29, 2016 8.189 8.227 8.143 8.158 5,248,201 +0.18(+2.22%)
Nov 28, 2016 8.112 8.139 7.966 7.981 5,375,206 -0.22(-2.63%)
Nov 25, 2016 8.189 8.212 8.170 8.197 2,189,903 +0.06(+0.76%)
Nov 23, 2016 8.135 8.135 8.135 0 +0.04(+0.47%)
Nov 22, 2016 8.097 8.120 8.058 8.097 2,761,686 +0.01(+0.10%)
Nov 21, 2016 8.051 8.097 8.043 8.089 4,254,700 +0.08(+0.96%)
Nov 18, 2016 7.989 8.051 7.966 8.012 4,835,610 -0.10(-1.23%)
Nov 17, 2016 8.035 8.143 8.020 8.112 4,732,996 +0.13(+1.64%)
Nov 16, 2016 8.004 8.035 7.951 7.981 5,362,649 -0.17(-2.08%)
Nov 15, 2016 8.112 8.150 7.977 8.150 7,359,367 +0.04(+0.47%)
Nov 14, 2016 7.981 8.127 7.981 8.112 10,187,619 +0.30(+3.84%)
Nov 11, 2016 7.789 7.820 7.705 7.812 12,327,768 +0.04(+0.49%)
Nov 10, 2016 7.774 7.843 7.651 7.774 15,647,788 +0.39(+5.31%)
Nov 09, 2016 7.174 7.420 7.166 7.382 13,790,290 +0.31(+4.35%)
Nov 08, 2016 6.989 7.112 6.943 7.074 5,467,973 +0.02(+0.22%)
Nov 07, 2016 7.005 7.066 6.997 7.059 4,159,694 +0.17(+2.46%)
Nov 04, 2016 6.936 7.005 6.874 6.889 7,877,428 -0.15(-2.08%)
Nov 03, 2016 7.128 7.151 6.997 7.036 6,539,911 +0.18(+2.69%)
Nov 02, 2016 6.951 6.970 6.820 6.851 5,191,600 -0.15(-2.09%)
Nov 01, 2016 7.105 7.111 6.920 6.997 5,756,844 -0.09(-1.30%)
Oct 31, 2016 7.097 7.136 7.043 7.089 4,922,991 -0.02(-0.32%)
Oct 28, 2016 7.128 7.182 7.051 7.112 6,485,380 -0.02(-0.22%)
Oct 27, 2016 7.112 7.189 7.074 7.128 15,648,614 +0.32(+4.75%)
Oct 26, 2016 6.751 6.836 6.743 6.805 7,159,911 -0.04(-0.56%)
Oct 25, 2016 6.851 6.889 6.813 6.843 4,540,134 -0.02(-0.22%)
Oct 24, 2016 6.913 6.920 6.828 6.859 3,967,095 +0.00(+0.00%)
Oct 21, 2016 6.820 6.882 6.813 6.859 5,679,043 +0.01(+0.11%)
Oct 20, 2016 6.820 6.905 6.797 6.851 11,156,223 +0.15(+2.30%)
Oct 19, 2016 6.697 6.751 6.670 6.697 6,279,573 +0.12(+1.75%)
Oct 18, 2016 6.543 6.597 6.509 6.582 6,702,050 +0.25(+4.01%)
Oct 17, 2016 6.367 6.380 6.290 6.328 4,419,311 -0.04(-0.60%)
Oct 14, 2016 6.459 6.497 6.328 6.367 6,739,434 +0.09(+1.47%)
Oct 13, 2016 6.251 6.305 6.167 6.274 8,742,020 -0.05(-0.73%)
Oct 12, 2016 6.390 6.444 6.305 6.320 7,862,126 -0.15(-2.26%)
Oct 11, 2016 6.543 6.559 6.436 6.467 8,229,886 -0.09(-1.41%)
Oct 10, 2016 6.597 6.593 6.520 6.559 9,142,448 -0.04(-0.58%)
Oct 07, 2016 6.559 6.651 6.513 6.597 12,821,803 -0.17(-2.50%)
Oct 06, 2016 6.797 6.828 6.763 6.766 13,244,995 +0.00(+0.00%)
Oct 05, 2016 6.697 6.797 6.655 6.766 4,749,999 +0.13(+1.97%)
Oct 04, 2016 6.697 6.720 6.605 6.636 9,563,667 +0.02(+0.23%)
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.