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 (%)
Oct 30, 2020 8.720 8.720 8.330 8.330 1,700 -0.09(-1.07%)
Oct 29, 2020 8.530 8.530 8.420 8.420 1,466 -0.12(-1.41%)
Oct 28, 2020 8.430 8.540 8.430 8.540 1,650 -0.12(-1.39%)
Oct 27, 2020 8.520 8.850 8.520 8.660 1,450 +0.06(+0.70%)
Oct 26, 2020 8.600 8.600 8.600 8.600 200 +0.05(+0.58%)
Oct 23, 2020 8.560 8.560 8.550 8.550 1,300 -0.49(-5.42%)
Oct 22, 2020 8.530 9.040 8.420 9.040 3,978 +0.47(+5.48%)
Oct 21, 2020 8.610 8.610 8.550 8.570 2,250 +0.05(+0.59%)
Oct 20, 2020 8.500 8.850 8.500 8.520 989 -0.39(-4.40%)
Oct 19, 2020 8.880 8.950 8.800 8.912 4,138 +0.03(+0.37%)
Oct 16, 2020 8.880 8.880 8.880 8.880 200 -0.12(-1.33%)
Oct 15, 2020 9.500 9.500 8.900 9.000 8,054 -0.02(-0.22%)
Oct 14, 2020 9.260 9.260 9.020 9.020 622 +0.02(+0.22%)
Oct 13, 2020 9.000 9.000 9.000 9.000 170 -0.35(-3.74%)
Oct 12, 2020 9.350 9.350 9.350 57 +0.00(+0.00%)
Oct 09, 2020 9.300 9.350 9.100 9.350 800 +0.35(+3.89%)
Oct 08, 2020 9.000 9.000 9.000 9.000 105 -0.26(-2.81%)
Oct 07, 2020 8.950 9.260 8.880 9.260 13,156 +0.20(+2.21%)
Oct 06, 2020 8.820 9.110 8.810 9.060 16,058 -0.04(-0.44%)
Oct 05, 2020 9.200 9.200 8.800 9.100 12,592 -0.20(-2.15%)
Oct 02, 2020 8.800 9.480 8.780 9.300 27,400 +0.50(+5.68%)
Oct 01, 2020 9.100 9.100 8.800 8.800 755 -0.30(-3.30%)
Sep 30, 2020 9.040 9.250 9.040 9.100 1,211 -0.35(-3.70%)
Sep 28, 2020 9.450 9.450 9.450 0 -0.09(-0.94%)
Sep 25, 2020 9.260 9.540 9.260 9.540 5,900 +0.29(+3.14%)
Sep 24, 2020 9.050 9.250 8.960 9.250 2,689 -0.20(-2.12%)
Sep 23, 2020 9.520 9.600 9.200 9.450 9,480 +0.23(+2.49%)
Sep 22, 2020 9.370 9.370 9.220 9.220 1,607 -0.05(-0.54%)
Sep 21, 2020 9.270 9.520 9.270 9.270 1,352 -0.23(-2.42%)
Sep 18, 2020 9.840 10.20 9.500 9.500 2,600 -0.70(-6.86%)
Sep 17, 2020 9.850 10.20 9.800 10.20 5,700 +0.15(+1.49%)
Sep 16, 2020 10.00 10.05 10.00 10.05 1,165 -0.25(-2.43%)
Sep 15, 2020 10.30 10.30 10.20 10.30 6,525 -0.10(-0.96%)
Sep 14, 2020 10.41 10.41 10.32 10.40 1,771 -0.92(-8.13%)
Sep 11, 2020 11.30 11.32 11.30 11.32 1,600 +0.07(+0.62%)
Sep 10, 2020 11.12 11.45 10.91 11.25 21,400 +0.30(+2.74%)
Sep 09, 2020 11.30 11.30 10.95 10.95 3,403 -0.35(-3.10%)
Sep 08, 2020 10.95 11.30 10.60 11.30 11,580 -0.30(-2.59%)
Sep 04, 2020 11.40 11.60 11.13 11.60 22,500 +0.22(+1.93%)
Sep 03, 2020 11.25 11.40 11.00 11.38 18,334 +0.08(+0.71%)
Sep 02, 2020 10.99 11.36 10.92 11.30 14,956 +0.06(+0.53%)
Sep 01, 2020 11.32 11.32 10.80 11.24 32,118 +0.08(+0.72%)
Aug 31, 2020 10.25 11.20 10.25 11.16 28,857 +0.88(+8.56%)
Aug 28, 2020 10.48 10.81 10.25 10.28 17,200 -0.13(-1.25%)
Aug 27, 2020 9.930 10.48 9.930 10.41 5,647 +0.26(+2.56%)
Aug 26, 2020 10.30 10.80 10.15 10.15 5,799 -0.47(-4.43%)
Aug 25, 2020 10.02 10.62 10.02 10.62 8,819 +0.52(+5.15%)
Aug 24, 2020 10.29 10.40 10.00 10.10 8,810 -0.08(-0.79%)
Aug 21, 2020 9.900 10.18 9.900 10.18 8,600 +0.17(+1.70%)
Aug 20, 2020 9.950 10.01 9.670 10.01 10,826 -0.08(-0.79%)
Aug 19, 2020 10.10 10.10 10.09 10.09 551 -0.21(-2.04%)
Aug 18, 2020 9.950 10.30 9.950 10.30 6,246 +0.50(+5.10%)
Aug 17, 2020 9.750 9.800 9.450 9.800 2,487 -0.05(-0.51%)
Aug 14, 2020 9.800 10.06 9.530 9.850 9,600 +0.30(+3.14%)
Aug 13, 2020 9.600 10.00 9.470 9.550 43,884 +0.00(+0.00%)
Aug 12, 2020 9.550 9.550 9.250 9.550 1,320 +0.18(+1.92%)
Aug 11, 2020 9.450 9.450 9.350 9.370 1,712 -0.13(-1.37%)
Aug 10, 2020 9.900 9.900 9.450 9.500 2,900 -0.31(-3.16%)
Aug 07, 2020 9.800 9.860 9.800 9.810 9,800 +0.08(+0.82%)
Aug 06, 2020 10.50 10.64 9.670 9.730 43,526 -0.51(-4.98%)
Aug 05, 2020 10.42 11.07 10.24 10.24 16,342 -0.27(-2.57%)
Aug 04, 2020 10.43 10.63 10.35 10.51 10,216 +0.13(+1.25%)
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.