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 )

20.79 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020 12.17 12.34 11.94 12.05 9,089 -0.17(-1.39%)
Dec 31, 2019 12.70 12.80 12.16 12.22 16,400 -0.24(-1.93%)
Dec 30, 2019 12.24 12.57 12.24 12.46 10,960 -0.13(-1.03%)
Dec 27, 2019 12.38 12.65 12.38 12.59 17,100 +0.64(+5.36%)
Dec 26, 2019 11.55 12.26 11.55 11.95 5,583 -0.15(-1.24%)
Dec 24, 2019 12.00 12.27 12.00 12.10 11,100 +0.30(+2.54%)
Dec 23, 2019 11.55 12.10 11.55 11.80 11,760 -0.55(-4.45%)
Dec 20, 2019 11.82 12.35 11.82 12.35 25,900 +0.41(+3.43%)
Dec 19, 2019 12.55 12.55 11.80 11.94 82,009 -0.72(-5.69%)
Dec 18, 2019 12.74 12.83 12.66 12.66 16,141 -0.05(-0.39%)
Dec 17, 2019 13.00 13.00 12.50 12.71 10,801 -0.74(-5.50%)
Dec 16, 2019 12.30 13.54 12.25 13.45 105,664 +1.19(+9.71%)
Dec 13, 2019 13.20 13.31 12.22 12.26 91,900 -0.97(-7.33%)
Dec 12, 2019 12.96 13.27 12.88 13.23 75,544 +0.36(+2.80%)
Dec 11, 2019 12.61 12.96 12.49 12.87 33,787 +0.18(+1.42%)
Dec 10, 2019 12.20 12.79 12.20 12.69 52,194 +0.56(+4.62%)
Dec 09, 2019 11.35 12.46 11.35 12.13 59,896 +0.53(+4.57%)
Dec 06, 2019 11.54 11.80 11.54 11.60 16,700 -0.03(-0.26%)
Dec 05, 2019 11.56 11.73 11.35 11.63 22,623 +0.33(+2.92%)
Dec 04, 2019 11.45 11.58 11.30 11.30 18,225 -0.27(-2.33%)
Dec 03, 2019 11.38 11.65 11.38 11.57 62,013 +0.37(+3.30%)
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.