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 (%)
Feb 27, 2009 3.219 3.339 3.092 3.104 0 -0.57(-15.60%)
Feb 26, 2009 3.919 3.949 3.557 3.677 13,530,933 +0.10(+2.70%)
Feb 25, 2009 3.623 3.774 3.502 3.581 9,795,069 -0.17(-4.51%)
Feb 24, 2009 3.382 3.780 3.339 3.750 6,392,452 +0.51(+15.86%)
Feb 23, 2009 3.665 3.671 3.176 3.237 6,155,106 -0.10(-3.07%)
Feb 20, 2009 3.291 3.472 3.170 3.339 0 +0.01(+0.36%)
Feb 19, 2009 3.569 3.623 3.285 3.327 5,321,354 +0.11(+3.57%)
Feb 18, 2009 3.339 3.363 3.128 3.212 6,286,622 -0.08(-2.39%)
Feb 17, 2009 3.357 3.381 3.261 3.291 3,886,774 -0.23(-6.52%)
Feb 13, 2009 3.502 3.605 3.394 3.520 0 -0.25(-6.72%)
Feb 12, 2009 3.629 3.925 3.520 3.774 6,575,013 -0.02(-0.48%)
Feb 11, 2009 3.937 3.991 3.677 3.792 7,055,015 +0.04(+1.13%)
Feb 10, 2009 4.251 4.287 3.702 3.750 12,460,663 -0.47(-11.16%)
Feb 09, 2009 4.299 4.336 4.136 4.221 15,776,287 +0.42(+11.13%)
Feb 06, 2009 3.877 3.955 3.708 3.798 0 +0.11(+3.11%)
Feb 05, 2009 3.508 3.702 3.363 3.683 6,982,023 +0.35(+10.51%)
Feb 04, 2009 3.442 3.569 3.297 3.333 5,101,458 +0.03(+0.91%)
Feb 03, 2009 3.315 3.351 3.158 3.303 4,232,405 +0.04(+1.11%)
Feb 02, 2009 3.237 3.376 3.200 3.267 5,595,453 -0.18(-5.25%)
Jan 30, 2009 3.834 3.840 3.430 3.448 0 +0.04(+1.24%)
Jan 29, 2009 3.508 3.557 3.339 3.406 6,632,205 -0.47(-12.15%)
Jan 28, 2009 3.810 3.883 3.665 3.877 12,811,682 +0.73(+23.22%)
Jan 27, 2009 3.261 3.369 3.086 3.146 12,514,755 +0.07(+2.16%)
Jan 26, 2009 2.911 3.140 2.868 3.080 30,247,206 +1.23(+66.12%)
Jan 23, 2009 1.661 1.944 1.661 1.854 0 -0.19(-9.44%)
Jan 22, 2009 2.162 2.234 1.956 2.047 14,150,181 -0.46(-18.31%)
Jan 21, 2009 2.246 2.687 1.929 2.506 29,158,080 -0.01(-0.24%)
Jan 20, 2009 2.621 2.929 2.421 2.512 25,427,914 -1.87(-42.62%)
Jan 16, 2009 4.770 4.964 3.448 4.378 30,781,536 -0.69(-13.69%)
Jan 15, 2009 4.849 5.072 4.535 5.072 3,122,297 +0.07(+1.45%)
Jan 14, 2009 5.145 5.223 4.921 5.000 3,183,543 -0.85(-14.55%)
Jan 13, 2009 5.863 5.960 5.750 5.851 1,857,278 -0.72(-10.94%)
Jan 12, 2009 6.757 6.866 6.497 6.570 1,714,255 +0.08(+1.21%)
Jan 09, 2009 6.691 6.697 6.427 6.491 1,723,054 -0.13(-2.01%)
Jan 08, 2009 6.503 6.654 6.449 6.624 1,602,756 +0.30(+4.68%)
Jan 07, 2009 6.280 6.413 6.202 6.328 1,293,832 +0.23(+3.76%)
Jan 06, 2009 5.773 6.153 5.495 6.099 2,399,231 +0.19(+3.27%)
Jan 05, 2009 5.652 5.912 5.646 5.906 1,024,196 +0.22(+3.82%)
Jan 02, 2009 5.477 5.767 5.435 5.688 0 -0.23(-3.88%)
Jan 01, 2009 5.368 5.918 5.217 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.368 5.918 5.217 5.918 1,515,007 +0.63(+11.87%)
Dec 30, 2008 5.253 5.314 5.151 5.290 1,374,158 +0.00(+0.00%)
Dec 29, 2008 5.205 5.368 5.181 5.290 1,169,657 +0.10(+1.98%)
Dec 26, 2008 5.030 5.241 5.030 5.187 0 -0.01(-0.12%)
Dec 24, 2008 5.078 5.211 5.048 5.193 545,288 +0.07(+1.42%)
Dec 23, 2008 5.247 5.296 5.054 5.121 2,231,636 -0.10(-1.85%)
Dec 22, 2008 5.187 5.266 5.133 5.217 1,639,743 -0.12(-2.26%)
Dec 19, 2008 5.078 5.339 5.054 5.338 1,535,503 +0.24(+4.62%)
Dec 18, 2008 5.247 5.278 5.072 5.103 2,480,741 -0.57(-10.11%)
Dec 17, 2008 5.410 5.676 5.241 5.676 2,764,333 -0.25(-4.18%)
Dec 16, 2008 5.308 5.978 5.308 5.924 2,936,662 +0.51(+9.36%)
Dec 15, 2008 5.525 5.549 5.266 5.417 1,479,129 -0.12(-2.18%)
Dec 12, 2008 5.199 5.537 5.181 5.537 0 -0.34(-5.76%)
Dec 11, 2008 5.688 5.918 5.574 5.875 2,000,153 +0.33(+5.88%)
Dec 10, 2008 5.598 5.646 5.435 5.549 1,382,498 +0.11(+2.00%)
Dec 09, 2008 5.845 6.008 5.441 5.441 2,031,462 -0.45(-7.59%)
Dec 08, 2008 5.555 5.888 5.519 5.888 2,799,264 +0.46(+8.45%)
Dec 05, 2008 5.109 5.435 4.849 5.429 0 +0.33(+6.39%)
Dec 04, 2008 5.284 5.397 5.042 5.103 1,693,245 -0.69(-11.89%)
Dec 03, 2008 5.235 5.791 5.060 5.791 2,304,502 -0.01(-0.10%)
Dec 02, 2008 5.561 5.797 5.374 5.797 1,359,244 +0.36(+6.67%)
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.