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 (%)
Mar 31, 2020 9.630 10.44 9.630 10.39 9,523 -0.09(-0.86%)
Mar 30, 2020 10.06 10.48 10.05 10.48 8,708 +0.14(+1.35%)
Mar 27, 2020 11.00 11.00 10.06 10.34 4,300 -0.56(-5.14%)
Mar 26, 2020 11.45 11.60 10.83 10.90 8,176 -0.70(-6.03%)
Mar 25, 2020 10.54 11.60 10.51 11.60 28,373 +1.06(+10.06%)
Mar 24, 2020 9.900 11.02 9.900 10.54 41,982 +0.04(+0.38%)
Mar 23, 2020 9.520 10.80 9.520 10.50 134,840 +0.70(+7.14%)
Mar 20, 2020 9.550 10.52 9.550 9.800 68,000 -0.04(-0.41%)
Mar 19, 2020 8.810 10.10 8.810 9.840 21,813 +0.59(+6.38%)
Mar 18, 2020 9.270 9.711 8.505 9.250 45,002 +0.67(+7.81%)
Mar 17, 2020 8.445 8.750 8.300 8.580 22,877 -0.17(-1.94%)
Mar 16, 2020 8.850 9.050 8.750 8.750 11,952 -0.38(-4.16%)
Mar 13, 2020 9.100 9.300 9.010 9.130 19,600 -0.12(-1.30%)
Mar 12, 2020 9.250 9.300 9.100 9.250 68,125 -0.41(-4.24%)
Mar 11, 2020 10.10 10.28 9.650 9.660 17,016 -0.44(-4.36%)
Mar 10, 2020 9.410 10.30 9.060 10.10 18,540 +0.75(+8.02%)
Mar 09, 2020 9.000 9.940 9.000 9.350 39,502 -0.12(-1.26%)
Mar 06, 2020 9.800 9.800 9.400 9.469 3,500 -0.45(-4.55%)
Mar 05, 2020 10.24 10.33 9.920 9.920 9,330 -0.73(-6.85%)
Mar 04, 2020 10.70 10.85 10.36 10.65 28,407 -0.35(-3.18%)
Mar 03, 2020 10.60 11.11 10.60 11.00 19,115 +0.61(+5.87%)
Mar 02, 2020 10.03 10.65 9.920 10.39 100,314 +0.48(+4.84%)
Feb 28, 2020 9.100 9.990 9.100 9.910 37,700 +0.32(+3.34%)
Feb 27, 2020 9.700 9.980 9.590 9.590 9,320 -0.27(-2.74%)
Feb 26, 2020 9.700 9.870 9.650 9.860 15,027 +0.39(+4.12%)
Feb 25, 2020 9.260 9.550 9.230 9.470 143,935 -0.10(-1.04%)
Feb 24, 2020 9.530 9.570 9.260 9.570 13,664 -0.24(-2.45%)
Feb 21, 2020 9.350 9.940 9.315 9.810 9,700 +0.46(+4.92%)
Feb 20, 2020 9.400 9.750 9.350 9.350 14,348 -0.34(-3.51%)
Feb 19, 2020 9.480 9.690 9.480 9.690 703 +0.04(+0.41%)
Feb 18, 2020 9.750 9.980 9.410 9.650 4,315 -0.32(-3.21%)
Feb 14, 2020 9.880 10.06 9.780 9.970 37,000 +0.37(+3.85%)
Feb 13, 2020 9.100 9.600 9.100 9.600 18,541 +0.52(+5.73%)
Feb 12, 2020 9.020 9.080 8.900 9.080 11,873 +0.07(+0.78%)
Feb 11, 2020 8.950 9.010 8.830 9.010 26,249 +0.06(+0.67%)
Feb 10, 2020 8.900 8.950 8.800 8.950 21,258 +0.20(+2.29%)
Feb 07, 2020 8.770 8.970 8.750 8.750 12,300 +0.01(+0.11%)
Feb 06, 2020 8.970 8.970 8.661 8.740 10,233 -0.09(-0.97%)
Feb 05, 2020 9.050 9.050 8.620 8.825 44,123 +0.16(+1.79%)
Feb 04, 2020 8.470 9.000 8.470 8.670 28,161 -0.07(-0.80%)
Feb 03, 2020 9.100 9.100 8.640 8.740 41,314 -0.37(-4.06%)
Jan 31, 2020 8.920 9.150 8.920 9.110 6,500 +0.09(+1.00%)
Jan 30, 2020 9.190 9.190 8.960 9.020 22,690 -0.13(-1.42%)
Jan 29, 2020 9.290 9.300 9.120 9.150 19,282 -0.40(-4.19%)
Jan 28, 2020 9.610 9.720 9.500 9.550 22,349 -0.07(-0.73%)
Jan 27, 2020 10.11 10.11 9.500 9.620 33,041 -0.49(-4.85%)
Jan 24, 2020 10.15 10.21 10.04 10.11 11,200 -0.27(-2.60%)
Jan 23, 2020 10.30 10.45 10.26 10.38 12,620 +0.23(+2.27%)
Jan 22, 2020 10.10 10.24 10.09 10.15 14,080 +0.07(+0.69%)
Jan 21, 2020 10.10 10.18 10.05 10.08 7,711 -0.15(-1.47%)
Jan 17, 2020 10.18 10.32 10.18 10.23 1,800 -0.10(-0.97%)
Jan 16, 2020 10.48 10.48 10.32 10.33 15,029 -0.18(-1.71%)
Jan 15, 2020 10.63 10.65 10.51 10.51 2,460 -0.06(-0.57%)
Jan 14, 2020 10.55 10.70 10.49 10.57 5,031 -0.08(-0.75%)
Jan 13, 2020 10.76 10.82 10.51 10.65 13,152 -0.37(-3.36%)
Jan 10, 2020 10.89 11.07 10.89 11.02 2,800 +0.14(+1.29%)
Jan 09, 2020 11.00 11.11 10.85 10.88 11,316 -0.17(-1.54%)
Jan 08, 2020 11.27 11.27 11.00 11.05 7,433 -0.52(-4.49%)
Jan 07, 2020 11.26 11.59 11.19 11.57 6,952 +0.07(+0.61%)
Jan 06, 2020 11.60 11.60 11.37 11.50 21,542 -0.38(-3.20%)
Jan 03, 2020 11.94 12.10 11.88 11.88 2,300 -0.17(-1.41%)
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.