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 )

20.63 +0.03 (+0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 9, 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 (%)
Apr 30, 2024 22.64 22.64 22.64 22.64 101 -2.35(-9.40%)
Apr 25, 2024 24.99 21 +1.95(+8.46%)
Apr 24, 2024 23.50 23.50 23.04 23.04 290 -0.62(-2.62%)
Apr 23, 2024 23.66 23.66 23.66 23.66 317 -0.01(-0.04%)
Apr 22, 2024 24.00 24.00 23.67 23.67 650 -0.83(-3.39%)
Apr 19, 2024 24.54 24.54 24.50 24.50 1,707 -0.17(-0.69%)
Apr 18, 2024 25.00 25.14 24.67 24.67 513 -0.46(-1.83%)
Apr 17, 2024 24.25 25.25 24.25 25.13 5,563 +0.93(+3.84%)
Apr 16, 2024 24.20 24.20 24.20 24.20 279 -0.05(-0.21%)
Apr 15, 2024 23.07 24.25 23.07 24.25 8,799 +2.04(+9.19%)
Apr 12, 2024 24.00 24.48 22.04 22.21 6,035 -0.29(-1.29%)
Apr 11, 2024 22.30 22.61 22.25 22.50 870 +1.00(+4.65%)
Apr 10, 2024 22.10 22.10 21.50 21.50 301 +0.45(+2.14%)
Apr 09, 2024 21.21 22.00 21.05 21.05 2,406 +0.04(+0.19%)
Apr 08, 2024 22.01 22.01 21.01 21.01 832 -0.99(-4.50%)
Apr 05, 2024 21.25 22.00 21.25 22.00 3,300 +1.61(+7.90%)
Apr 04, 2024 20.22 21.10 20.22 20.39 1,751 -0.11(-0.54%)
Apr 03, 2024 20.25 21.00 19.70 20.50 7,526 +0.50(+2.50%)
Apr 02, 2024 19.95 20.00 19.04 20.00 3,011 +1.50(+8.11%)
Mar 28, 2024 18.50 2 -0.10(-0.54%)
Mar 21, 2024 18.60 0 +0.60(+3.33%)
Mar 20, 2024 18.00 18.00 18.00 18.00 300 -0.01(-0.06%)
Mar 18, 2024 18.01 69 -0.54(-2.91%)
Mar 15, 2024 18.55 18.55 18.55 18.55 551 +0.23(+1.26%)
Mar 13, 2024 18.32 71 -0.23(-1.24%)
Mar 12, 2024 18.56 18.56 18.55 18.55 200 -1.40(-7.02%)
Mar 07, 2024 19.95 1 +0.39(+1.97%)
Mar 06, 2024 19.40 19.56 19.40 19.56 5,254 +0.70(+3.73%)
Mar 05, 2024 19.00 19.00 18.86 18.86 258 -0.34(-1.77%)
Mar 04, 2024 18.04 19.50 18.04 19.20 13,827 +0.65(+3.50%)
Mar 01, 2024 18.61 18.61 18.55 18.55 700 -0.25(-1.33%)
Feb 29, 2024 18.30 18.80 18.22 18.80 9,160 +0.12(+0.64%)
Feb 28, 2024 18.34 18.68 18.34 18.68 625 -0.12(-0.64%)
Feb 27, 2024 18.45 18.80 18.45 18.80 1,300 +0.59(+3.24%)
Feb 23, 2024 18.21 3 -0.84(-4.41%)
Feb 21, 2024 19.05 20 -0.14(-0.73%)
Feb 20, 2024 19.19 19.19 19.00 19.19 2,700 +0.19(+1.00%)
Feb 16, 2024 19.00 19.00 19.00 19.00 300 +0.11(+0.58%)
Feb 15, 2024 18.89 18.89 18.89 18.89 100 +0.30(+1.61%)
Feb 14, 2024 18.59 18.59 18.59 18.59 200 -1.06(-5.39%)
Feb 09, 2024 19.65 1 +0.78(+4.13%)
Feb 08, 2024 18.87 18.87 18.87 18.87 200 -0.18(-0.94%)
Feb 07, 2024 19.05 19.05 19.05 19.05 316 +0.37(+1.98%)
Feb 06, 2024 18.56 18.68 18.56 18.68 3,950 -0.32(-1.68%)
Feb 05, 2024 19.00 19.00 19.00 19.00 228 -0.03(-0.16%)
Feb 02, 2024 19.08 19.08 19.03 19.03 375 -0.47(-2.41%)
Feb 01, 2024 19.50 19.50 19.50 19.50 1,401 +0.04(+0.19%)
Jan 31, 2024 18.91 19.50 18.91 19.46 13,877 +0.02(+0.12%)
Jan 30, 2024 19.34 19.70 19.34 19.44 4,824 +0.04(+0.21%)
Jan 26, 2024 19.40 1 +0.90(+4.86%)
Jan 25, 2024 18.50 18.50 18.50 18.50 208 -0.68(-3.55%)
Jan 24, 2024 19.18 19.18 19.18 19.18 110 -0.19(-0.98%)
Jan 23, 2024 19.17 19.37 19.17 19.37 6,420 +0.19(+0.99%)
Jan 22, 2024 18.82 19.18 18.82 19.18 4,013 +0.93(+5.10%)
Jan 19, 2024 18.25 18.25 18.25 18.25 253 +0.25(+1.39%)
Jan 18, 2024 18.00 18.00 17.37 18.00 301 +0.41(+2.33%)
Jan 17, 2024 17.80 17.80 17.59 17.59 218 -0.67(-3.67%)
Jan 16, 2024 18.26 18.26 18.26 18.26 1,003 +0.26(+1.44%)
Jan 11, 2024 18.00 0 -0.18(-0.99%)
Jan 09, 2024 18.18 0 +0.18(+1.00%)
Jan 05, 2024 18.00 36 -0.70(-3.74%)
Jan 03, 2024 18.70 57 +0.00(+0.00%)
Dec 29, 2023 18.70 3 -0.98(-4.98%)
Dec 28, 2023 19.07 19.68 19.07 19.68 670 -0.56(-2.77%)
Dec 27, 2023 20.00 20.24 20.00 20.24 560 +0.87(+4.49%)
Dec 26, 2023 19.37 19.37 19.37 19.37 100 +0.07(+0.36%)
Dec 22, 2023 19.23 19.30 19.23 19.30 500 +0.12(+0.63%)
Dec 21, 2023 19.18 19.18 19.18 19.18 200 +0.18(+0.95%)
Dec 20, 2023 19.00 19.00 19.00 19.00 156 -1.45(-7.08%)
Dec 19, 2023 19.49 20.45 19.49 20.45 12,056 +1.44(+7.56%)
Dec 18, 2023 18.75 19.01 18.75 19.01 1,310 +0.26(+1.39%)
Dec 14, 2023 18.75 0 +0.01(+0.05%)
Dec 13, 2023 18.55 18.74 18.55 18.74 3,626 +0.49(+2.68%)
Dec 12, 2023 18.25 18.25 18.25 18.25 100 +0.15(+0.83%)
Dec 11, 2023 18.10 18.10 18.10 18.10 222 -0.29(-1.58%)
Dec 08, 2023 18.39 18.39 18.39 18.39 100 +1.32(+7.73%)
Dec 06, 2023 17.07 1 -0.83(-4.64%)
Dec 05, 2023 17.90 17.90 17.90 17.90 595 +0.27(+1.53%)
Dec 04, 2023 17.63 17.63 17.63 17.63 1,613 -0.37(-2.06%)
Dec 01, 2023 18.00 18.48 18.00 18.00 440 +0.00(+0.00%)
Nov 30, 2023 17.68 18.10 17.00 18.00 5,800 +1.05(+6.19%)
Nov 28, 2023 16.95 76 +0.61(+3.73%)
Nov 27, 2023 16.60 16.60 16.34 16.34 1,402 -0.34(-2.04%)
Nov 20, 2023 16.68 50 +0.68(+4.25%)
Nov 17, 2023 16.70 16.70 16.00 16.00 200 -1.10(-6.43%)
Nov 16, 2023 17.10 17.10 17.10 17.10 100 +0.03(+0.19%)
Nov 15, 2023 16.89 17.07 16.89 17.07 550 +0.30(+1.77%)
Nov 13, 2023 16.77 0 +0.32(+1.95%)
Nov 09, 2023 16.45 30 +0.22(+1.36%)
Nov 08, 2023 16.24 16.24 16.23 16.23 427 +0.55(+3.51%)
Nov 07, 2023 15.68 15.68 15.68 15.68 100 -0.32(-2.00%)
Nov 03, 2023 16.00 1 +0.88(+5.82%)
Nov 02, 2023 14.80 15.12 14.80 15.12 8,246 +0.52(+3.56%)
Nov 01, 2023 15.00 15.00 14.60 14.60 300 -0.40(-2.67%)
Oct 27, 2023 15.00 10 -0.50(-3.23%)
Oct 25, 2023 15.50 0 +0.19(+1.24%)
Oct 23, 2023 15.31 2 +0.06(+0.39%)
Oct 20, 2023 15.25 15.25 14.99 15.25 10,110 +0.17(+1.13%)
Oct 19, 2023 14.89 15.08 14.89 15.08 548 +0.71(+4.94%)
Oct 18, 2023 14.37 14.37 14.37 14.37 397 +0.51(+3.68%)
Oct 16, 2023 13.86 9 -0.14(-1.00%)
Oct 13, 2023 14.00 14.00 14.00 14.00 1,232 +0.55(+4.09%)
Oct 12, 2023 13.45 13.45 13.45 13.45 200 +0.32(+2.44%)
Oct 11, 2023 13.13 13.13 13.13 13.13 1,045 +0.05(+0.38%)
Oct 10, 2023 13.08 13.08 13.08 13.08 150 +0.07(+0.54%)
Oct 06, 2023 13.01 24 -0.19(-1.44%)
Oct 04, 2023 13.20 0 -0.10(-0.75%)
Oct 03, 2023 13.30 13.30 13.30 13.30 401 -0.20(-1.48%)
Oct 02, 2023 13.40 13.50 13.40 13.50 1,000 +0.18(+1.35%)
Sep 29, 2023 13.32 13.32 13.32 13.32 148 -0.18(-1.33%)
Sep 26, 2023 13.50 29 +0.08(+0.60%)
Sep 22, 2023 13.42 0 -0.59(-4.20%)
Sep 21, 2023 14.01 14.01 14.01 14.01 3,245 -0.55(-3.78%)
Sep 20, 2023 14.56 14.56 14.56 14.56 300 -0.54(-3.58%)
Sep 19, 2023 15.10 15.10 15.10 15.10 950 +0.44(+2.97%)
Sep 18, 2023 14.66 14.66 14.66 14.66 507 +0.76(+5.50%)
Sep 15, 2023 13.90 13.90 13.90 13.90 163 -0.10(-0.71%)
Sep 14, 2023 13.50 14.00 13.50 14.00 650 +0.41(+3.02%)
Sep 13, 2023 13.73 13.73 13.59 13.59 5,000 -0.29(-2.09%)
Sep 11, 2023 13.88 50 +0.21(+1.54%)
Sep 05, 2023 13.67 0 +0.63(+4.83%)
Sep 01, 2023 13.04 13.04 13.04 13.04 155 +0.04(+0.31%)
Aug 29, 2023 13.00 51 -0.58(-4.27%)
Aug 28, 2023 13.68 14.00 13.58 13.58 2,835 +0.28(+2.11%)
Aug 17, 2023 13.30 0 -0.10(-0.75%)
Aug 16, 2023 13.29 13.40 13.29 13.40 375 -0.02(-0.15%)
Aug 15, 2023 13.42 13.42 13.42 13.42 200 -0.48(-3.45%)
Aug 14, 2023 14.00 14.10 13.90 13.90 1,200 -0.90(-6.08%)
Aug 08, 2023 14.80 0 -0.39(-2.57%)
Aug 07, 2023 15.19 15.19 15.19 15.19 2,690 +0.34(+2.26%)
Aug 04, 2023 14.85 14.85 14.85 14.85 138 +0.04(+0.30%)
Aug 03, 2023 15.11 15.15 14.81 14.81 27,966 -0.39(-2.57%)
Aug 02, 2023 15.20 15.20 15.20 15.20 200 +0.17(+1.13%)
Aug 01, 2023 15.03 15.03 15.03 15.03 300 +0.00(+0.00%)
Jul 27, 2023 15.03 1 +0.13(+0.87%)
Jul 24, 2023 14.90 25 +0.56(+3.91%)
Jul 21, 2023 14.34 14.34 14.34 14.34 104 +0.24(+1.70%)
Jul 18, 2023 14.10 0 -0.37(-2.56%)
Jul 14, 2023 14.47 0 -0.01(-0.07%)
Jul 13, 2023 14.25 14.48 14.25 14.48 1,540 +0.23(+1.61%)
Jul 12, 2023 14.20 14.25 14.20 14.25 279 -0.35(-2.40%)
Jul 07, 2023 14.60 0 -0.15(-1.02%)
Jul 06, 2023 13.75 14.75 13.75 14.75 2,070 +0.49(+3.44%)
Jun 30, 2023 14.26 85 -0.39(-2.66%)
Jun 29, 2023 14.65 14.65 14.65 14.65 300 -0.02(-0.14%)
Jun 26, 2023 14.67 20 -0.94(-6.02%)
Jun 21, 2023 15.61 45 -0.64(-3.94%)
Jun 20, 2023 14.65 16.25 14.65 16.25 4,800 -0.30(-1.81%)
Jun 16, 2023 16.38 16.55 16.38 16.55 5,699 +0.31(+1.91%)
Jun 14, 2023 16.24 0 -0.21(-1.28%)
May 08, 2023 16.45 16.45 16.45 16.45 1,900 -0.22(-1.32%)
May 05, 2023 16.50 16.67 16.50 16.67 600 +0.66(+4.12%)
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.