Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barclays Plc ADR (NY: BCS )

11.35 +0.09 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.216	9.413	9.133	9.248	4,782,202	-0.08(-0.88%)
Jul 28, 2011	9.368	9.502	9.305	9.330	6,386,628	+0.21(+2.30%)
Jul 27, 2011	9.349	9.356	9.082	9.121	6,536,176	-0.44(-4.65%)
Jul 26, 2011	9.502	9.610	9.419	9.565	4,137,306	+0.04(+0.47%)
Jul 25, 2011	9.483	9.546	9.444	9.521	8,698,419	-0.39(-3.91%)
Jul 22, 2011	9.959	9.965	9.895	9.908	5,847,498	-0.13(-1.33%)
Jul 21, 2011	9.743	10.16	9.673	10.04	20,102,212	+0.89(+9.72%)
Jul 20, 2011	9.133	9.178	9.000	9.152	11,250,599	+0.29(+3.22%)
Jul 19, 2011	8.657	8.873	8.619	8.866	11,877,681	+0.30(+3.56%)
Jul 18, 2011	8.879	8.924	8.431	8.562	18,435,258	-0.65(-7.10%)
Jul 15, 2011	9.311	9.387	9.149	9.216	9,389,182	-0.03(-0.34%)
Jul 14, 2011	9.400	9.495	9.235	9.248	7,582,621	-0.08(-0.88%)
Jul 13, 2011	9.260	9.444	9.171	9.330	7,904,855	+0.06(+0.62%)
Jul 12, 2011	9.292	9.432	9.254	9.273	10,419,102	-0.24(-2.54%)
Jul 11, 2011	9.559	9.603	9.406	9.514	12,342,801	-0.52(-5.19%)
Jul 08, 2011	10.07	10.10	9.921	10.04	6,480,548	-0.25(-2.41%)
Jul 07, 2011	10.37	10.38	10.25	10.28	4,047,446	+0.01(+0.12%)
Jul 06, 2011	10.16	10.27	10.09	10.27	7,458,688	-0.36(-3.41%)
Jul 05, 2011	10.75	10.76	10.57	10.63	4,005,134	-0.22(-2.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Barclays Plc ADR (NY: BCS )

Historical Prices