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 (%)
Jul 31, 2006 27.62 27.75 27.53 27.60 385,018 -0.14(-0.50%)
Jul 28, 2006 27.49 27.88 27.49 27.74 384,504 +0.59(+2.19%)
Jul 27, 2006 27.55 27.66 27.13 27.14 526,786 +0.36(+1.33%)
Jul 26, 2006 26.52 26.95 26.44 26.79 422,560 +0.23(+0.88%)
Jul 25, 2006 26.33 26.59 26.25 26.55 587,985 -0.12(-0.44%)
Jul 24, 2006 26.15 26.74 26.15 26.67 391,018 +0.58(+2.21%)
Jul 21, 2006 26.37 26.37 25.94 26.09 658,269 -0.30(-1.15%)
Jul 20, 2006 26.71 26.71 26.36 26.40 984,318 +0.11(+0.42%)
Jul 19, 2006 25.46 26.37 25.45 26.29 476,216 +0.88(+3.47%)
Jul 18, 2006 25.48 25.49 25.15 25.40 423,246 +0.19(+0.74%)
Jul 17, 2006 25.14 25.52 25.03 25.22 729,924 -0.22(-0.87%)
Jul 14, 2006 25.47 25.47 25.23 25.44 755,981 -0.06(-0.23%)
Jul 13, 2006 25.59 25.72 25.46 25.50 679,525 -0.43(-1.66%)
Jul 12, 2006 26.23 26.29 25.91 25.93 549,414 -0.67(-2.52%)
Jul 11, 2006 26.49 26.64 26.21 26.60 605,984 -0.20(-0.76%)
Jul 10, 2006 26.84 26.93 26.70 26.80 650,212 -0.35(-1.29%)
Jul 07, 2006 27.33 27.42 27.15 27.15 589,356 +0.14(+0.52%)
Jul 06, 2006 27.03 27.18 26.95 27.01 707,125 +0.16(+0.61%)
Jul 05, 2006 26.71 26.93 26.59 26.85 350,219 -0.11(-0.41%)
Jul 03, 2006 26.96 27.03 26.75 26.96 289,364 +0.26(+0.96%)
Jun 30, 2006 26.76 26.83 26.60 26.71 497,987 +0.15(+0.57%)
Jun 29, 2006 25.81 26.58 25.76 26.55 695,125 +1.00(+3.93%)
Jun 28, 2006 25.49 25.60 25.36 25.55 506,387 +0.30(+1.18%)
Jun 27, 2006 25.52 25.52 25.25 25.25 319,192 -0.49(-1.90%)
Jun 26, 2006 25.43 25.79 25.43 25.74 424,446 +0.13(+0.52%)
Jun 23, 2006 25.50 25.72 25.38 25.61 490,102 -0.32(-1.24%)
Jun 22, 2006 25.99 26.02 25.80 25.93 481,359 -0.28(-1.07%)
Jun 21, 2006 25.95 26.27 25.85 26.21 422,046 +0.26(+1.01%)
Jun 20, 2006 25.92 26.16 25.75 25.95 330,848 +0.05(+0.18%)
Jun 19, 2006 26.30 26.31 25.85 25.90 319,534 -0.23(-0.89%)
Jun 16, 2006 26.16 26.21 25.97 26.13 303,592 +0.01(+0.04%)
Jun 15, 2006 25.79 26.19 25.74 26.12 565,528 +0.62(+2.42%)
Jun 14, 2006 25.60 25.85 25.24 25.50 479,816 +0.13(+0.51%)
Jun 13, 2006 25.68 25.82 25.20 25.38 813,065 -0.45(-1.74%)
Jun 12, 2006 26.08 26.15 25.78 25.82 455,474 -0.41(-1.56%)
Jun 09, 2006 26.32 26.52 26.21 26.23 509,301 -0.06(-0.22%)
Jun 08, 2006 26.27 26.37 25.81 26.29 725,296 -0.36(-1.34%)
Jun 07, 2006 26.61 26.99 26.47 26.65 526,958 +0.02(+0.07%)
Jun 06, 2006 26.55 26.64 26.25 26.63 673,868 -0.24(-0.89%)
Jun 05, 2006 27.36 27.36 26.85 26.87 587,813 -0.75(-2.72%)
Jun 02, 2006 27.53 27.63 27.38 27.62 557,300 +0.09(+0.34%)
Jun 01, 2006 27.03 27.56 26.85 27.53 813,751 +0.49(+1.81%)
May 31, 2006 26.54 27.08 26.53 27.04 716,553 +1.02(+3.90%)
May 30, 2006 26.41 26.42 25.93 26.02 1,076,030 -0.61(-2.28%)
May 26, 2006 26.44 26.66 26.18 26.63 711,753 +0.18(+0.68%)
May 25, 2006 26.30 26.53 26.11 26.45 702,668 +0.16(+0.62%)
May 24, 2006 26.42 26.43 25.92 26.29 915,748 -0.44(-1.64%)
May 23, 2006 26.72 26.98 26.66 26.72 782,209 +0.38(+1.46%)
May 22, 2006 26.45 26.52 25.91 26.34 647,126 -0.66(-2.46%)
May 19, 2006 27.03 27.09 26.66 27.00 628,612 +0.01(+0.04%)
May 18, 2006 27.13 27.28 26.86 26.99 480,673 +0.01(+0.02%)
May 17, 2006 27.72 27.82 26.86 26.99 959,976 -1.19(-4.22%)
May 16, 2006 28.23 28.30 27.98 28.18 472,273 +0.21(+0.75%)
May 15, 2006 27.88 28.12 27.78 27.97 523,872 -0.31(-1.09%)
May 12, 2006 28.49 28.62 28.12 28.27 611,299 -0.42(-1.46%)
May 11, 2006 28.91 28.91 28.65 28.69 526,615 -0.50(-1.70%)
May 10, 2006 29.20 29.25 28.99 29.19 422,389 -0.23(-0.77%)
May 09, 2006 29.39 29.48 29.25 29.42 319,706 -0.05(-0.18%)
May 08, 2006 29.62 29.63 29.35 29.47 554,214 -0.25(-0.84%)
May 05, 2006 29.48 29.72 29.38 29.72 524,558 +0.61(+2.10%)
May 04, 2006 29.02 29.18 28.98 29.11 335,991 -0.12(-0.40%)
May 03, 2006 29.20 29.24 29.04 29.23 438,846 -0.54(-1.80%)
May 02, 2006 29.56 29.77 29.52 29.76 370,276 +0.68(+2.33%)
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.