Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Bank Plc (OP: JJOFF )

22.80 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 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 (%)
Nov 29, 2019 11.00 11.10 10.94 11.10 9,200 +0.25(+2.30%)
Nov 27, 2019 10.75 11.00 10.67 10.85 13,300 +0.01(+0.09%)
Nov 26, 2019 10.99 10.99 10.63 10.84 4,354 -0.15(-1.36%)
Nov 25, 2019 10.68 10.99 10.68 10.99 51,278 +0.43(+4.07%)
Nov 22, 2019 10.60 10.68 10.54 10.56 13,400 +0.10(+0.96%)
Nov 21, 2019 10.20 10.70 10.20 10.46 78,278 +0.41(+4.08%)
Nov 20, 2019 9.700 10.11 9.700 10.05 15,647 +0.59(+6.24%)
Nov 19, 2019 9.760 9.920 9.445 9.460 9,529 -0.46(-4.64%)
Nov 18, 2019 9.390 10.05 9.390 9.920 7,537 +0.01(+0.10%)
Nov 15, 2019 10.01 10.05 9.870 9.910 4,300 -0.14(-1.39%)
Nov 14, 2019 10.10 10.17 10.03 10.05 6,933 +0.05(+0.50%)
Nov 13, 2019 9.955 10.06 9.930 10.00 18,911 +0.16(+1.63%)
Nov 12, 2019 9.900 10.05 9.800 9.840 2,889 -0.06(-0.61%)
Nov 11, 2019 10.10 10.25 9.854 9.900 5,462 -0.30(-2.94%)
Nov 08, 2019 10.28 10.36 10.20 10.20 7,000 -0.05(-0.49%)
Nov 07, 2019 10.09 10.32 10.07 10.25 42,014 +0.15(+1.49%)
Nov 06, 2019 9.770 10.10 9.770 10.10 26,776 +0.32(+3.27%)
Nov 05, 2019 9.070 9.870 9.070 9.780 20,217 +0.21(+2.19%)
Nov 04, 2019 8.460 9.650 8.460 9.570 14,932 -0.03(-0.31%)
Nov 01, 2019 9.430 9.700 8.650 9.600 23,600 +0.22(+2.35%)
Oct 31, 2019 8.550 9.380 8.550 9.380 33,954 +0.30(+3.30%)
Oct 30, 2019 9.090 9.090 8.730 9.080 1,000 +0.05(+0.55%)
Oct 29, 2019 9.100 9.300 9.030 9.030 10,739 -0.07(-0.77%)
Oct 28, 2019 9.050 9.180 8.950 9.100 13,837 +0.05(+0.55%)
Oct 25, 2019 8.860 9.050 8.640 9.050 7,100 +0.32(+3.67%)
Oct 24, 2019 8.760 8.800 8.720 8.730 3,292 -0.19(-2.13%)
Oct 23, 2019 8.948 9.040 8.920 8.920 1,702 -0.08(-0.89%)
Oct 22, 2019 8.580 9.060 8.580 9.000 6,158 +0.23(+2.62%)
Oct 21, 2019 8.760 8.790 8.610 8.770 22,417 +0.02(+0.23%)
Oct 18, 2019 8.450 8.760 8.410 8.750 12,600 +0.37(+4.42%)
Oct 17, 2019 8.420 8.420 8.300 8.380 5,240 -0.09(-1.06%)
Oct 16, 2019 8.730 8.730 8.350 8.470 13,677 -0.14(-1.63%)
Oct 15, 2019 8.580 8.610 8.560 8.610 710 -0.04(-0.46%)
Oct 14, 2019 8.575 8.650 8.490 8.650 3,115 +0.16(+1.88%)
Oct 11, 2019 8.480 8.550 8.460 8.490 5,500 -0.09(-1.05%)
Oct 10, 2019 8.610 8.640 8.470 8.580 8,767 -0.11(-1.27%)
Oct 09, 2019 8.630 8.730 8.630 8.690 6,505 -0.03(-0.34%)
Oct 08, 2019 8.730 8.820 8.720 8.720 5,131 -0.10(-1.19%)
Oct 07, 2019 8.780 9.080 8.780 8.825 3,957 -0.28(-3.02%)
Oct 04, 2019 9.180 9.180 9.100 9.100 2,000 -0.27(-2.83%)
Oct 03, 2019 9.250 9.390 9.200 9.365 6,877 +0.17(+1.79%)
Oct 02, 2019 9.220 9.300 9.200 9.200 2,981 +0.01(+0.11%)
Oct 01, 2019 9.150 9.300 9.150 9.190 3,922 -0.11(-1.13%)
Sep 30, 2019 9.050 9.350 9.050 9.295 24,914 +0.14(+1.58%)
Sep 27, 2019 9.340 9.340 9.150 9.150 5,100 -0.20(-2.14%)
Sep 26, 2019 9.380 9.450 9.210 9.350 2,655 +0.03(+0.32%)
Sep 25, 2019 8.870 9.362 8.870 9.320 5,090 +0.23(+2.53%)
Sep 24, 2019 9.020 9.200 9.020 9.090 1,701 -0.01(-0.11%)
Sep 23, 2019 8.695 9.200 8.695 9.100 7,941 +0.15(+1.68%)
Sep 20, 2019 8.960 8.960 8.850 8.950 5,100 -0.07(-0.78%)
Sep 19, 2019 9.040 9.100 8.840 9.020 21,955 -0.14(-1.53%)
Sep 18, 2019 9.210 9.210 9.160 9.160 639 +0.07(+0.77%)
Sep 17, 2019 9.500 9.500 9.080 9.090 3,782 -0.46(-4.77%)
Sep 16, 2019 9.480 9.720 9.480 9.545 14,932 +0.07(+0.79%)
Sep 13, 2019 9.520 9.530 9.470 9.470 3,500 -0.16(-1.66%)
Sep 12, 2019 9.500 9.630 9.500 9.630 8,427 +0.10(+1.05%)
Sep 11, 2019 9.350 9.680 9.330 9.530 19,391 +0.18(+1.93%)
Sep 10, 2019 9.100 9.400 9.100 9.350 16,081 +0.38(+4.24%)
Sep 09, 2019 8.720 8.970 8.665 8.970 18,345 +0.25(+2.91%)
Sep 06, 2019 8.710 8.800 8.710 8.716 3,000 +0.10(+1.11%)
Sep 05, 2019 8.780 8.840 8.490 8.620 19,046 -0.07(-0.81%)
Sep 04, 2019 8.700 8.790 8.660 8.690 19,517 +0.15(+1.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.