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 )

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 (%)
Apr 30, 2019 8.850 9.220 8.850 9.040 27,090 +0.06(+0.67%)
Apr 29, 2019 9.060 9.160 8.890 8.980 10,051 -0.12(-1.32%)
Apr 26, 2019 9.000 9.150 9.000 9.100 9,300 +0.05(+0.55%)
Apr 25, 2019 8.900 9.110 8.890 9.050 4,755 +0.14(+1.57%)
Apr 24, 2019 8.950 9.010 8.890 8.910 8,419 -0.19(-2.09%)
Apr 23, 2019 8.960 9.150 8.960 9.100 44,461 +0.19(+2.13%)
Apr 22, 2019 8.995 9.150 8.910 8.910 15,390 +0.04(+0.45%)
Apr 18, 2019 8.750 8.950 8.710 8.870 65,900 +0.38(+4.48%)
Apr 17, 2019 8.850 8.850 8.460 8.490 201,564 -0.38(-4.28%)
Apr 16, 2019 9.030 9.030 8.850 8.870 18,373 -0.20(-2.21%)
Apr 15, 2019 8.980 9.100 8.980 9.070 10,152 +0.13(+1.48%)
Apr 12, 2019 8.920 8.990 8.850 8.938 34,100 -0.02(-0.25%)
Apr 11, 2019 9.390 9.390 8.950 8.960 55,283 -0.43(-4.58%)
Apr 10, 2019 9.360 9.490 9.360 9.390 9,500 +0.01(+0.11%)
Apr 09, 2019 9.350 9.405 9.320 9.380 6,711 +0.06(+0.64%)
Apr 08, 2019 9.320 9.330 9.190 9.320 15,337 -0.01(-0.11%)
Apr 05, 2019 9.600 9.600 9.310 9.330 14,300 -0.24(-2.51%)
Apr 04, 2019 9.560 9.760 9.500 9.570 69,247 +0.10(+1.06%)
Apr 03, 2019 9.095 9.650 9.030 9.470 44,222 +0.42(+4.64%)
Apr 02, 2019 9.200 9.230 9.050 9.050 32,783 -0.15(-1.63%)
Apr 01, 2019 9.445 9.480 9.160 9.200 24,488 -0.27(-2.85%)
Mar 29, 2019 9.500 9.550 9.440 9.470 6,400 +0.01(+0.11%)
Mar 28, 2019 9.355 9.470 9.355 9.460 6,996 +0.08(+0.85%)
Mar 27, 2019 9.660 9.660 9.360 9.380 9,668 -0.15(-1.57%)
Mar 26, 2019 9.530 9.570 9.500 9.530 6,907 +0.03(+0.35%)
Mar 25, 2019 9.440 9.510 9.380 9.496 14,759 +0.09(+0.92%)
Mar 22, 2019 9.480 9.490 9.400 9.410 13,700 -0.09(-0.95%)
Mar 21, 2019 9.560 9.630 9.500 9.500 17,831 +0.00(+0.00%)
Mar 20, 2019 9.560 9.600 9.500 9.500 62,165 -0.31(-3.16%)
Mar 19, 2019 9.830 9.900 9.720 9.810 6,068 +0.01(+0.10%)
Mar 18, 2019 9.800 9.860 9.700 9.800 22,458 -0.02(-0.20%)
Mar 15, 2019 9.880 9.930 9.820 9.820 19,200 -0.01(-0.10%)
Mar 14, 2019 9.790 9.970 9.790 9.830 16,328 -0.06(-0.61%)
Mar 13, 2019 9.710 9.890 9.630 9.890 165,734 +0.19(+1.96%)
Mar 12, 2019 9.780 9.830 9.540 9.700 72,531 -0.17(-1.72%)
Mar 11, 2019 9.870 9.900 9.810 9.870 13,068 -0.03(-0.30%)
Mar 08, 2019 9.890 9.970 9.820 9.900 12,500 +0.13(+1.33%)
Mar 07, 2019 9.970 10.00 9.750 9.770 14,963 -0.25(-2.50%)
Mar 06, 2019 10.06 10.15 9.990 10.02 31,169 -0.13(-1.28%)
Mar 05, 2019 10.13 10.20 10.05 10.15 41,002 +0.31(+3.15%)
Mar 04, 2019 10.20 10.20 9.830 9.840 38,064 -0.37(-3.62%)
Mar 01, 2019 9.870 10.29 9.870 10.21 35,300 +0.24(+2.41%)
Feb 28, 2019 10.01 10.01 9.880 9.970 8,790 -0.13(-1.29%)
Feb 27, 2019 9.920 10.12 9.800 10.10 16,994 +0.32(+3.27%)
Feb 26, 2019 10.03 10.03 9.730 9.780 86,890 -0.32(-3.17%)
Feb 25, 2019 10.18 10.22 10.10 10.10 14,249 -0.10(-0.98%)
Feb 22, 2019 10.13 10.23 10.11 10.20 13,800 +0.08(+0.79%)
Feb 21, 2019 10.27 10.27 10.05 10.12 17,529 -0.15(-1.46%)
Feb 20, 2019 10.18 10.38 10.10 10.27 18,257 -0.01(-0.10%)
Feb 19, 2019 10.26 10.35 10.18 10.28 26,355 -0.07(-0.68%)
Feb 15, 2019 10.27 10.43 10.23 10.35 10,400 +0.08(+0.78%)
Feb 14, 2019 10.45 10.46 10.25 10.27 37,273 -0.23(-2.19%)
Feb 13, 2019 10.90 10.90 10.43 10.50 38,959 -0.15(-1.41%)
Feb 12, 2019 10.62 10.69 10.54 10.65 42,965 +0.07(+0.66%)
Feb 11, 2019 10.93 10.93 10.55 10.58 28,807 -0.23(-2.13%)
Feb 08, 2019 11.01 11.02 10.81 10.81 13,400 -0.24(-2.17%)
Feb 07, 2019 11.16 11.23 11.04 11.05 3,735 -0.18(-1.60%)
Feb 06, 2019 11.21 11.28 11.17 11.23 26,667 +0.09(+0.81%)
Feb 05, 2019 11.23 11.30 11.14 11.14 10,608 -0.22(-1.90%)
Feb 04, 2019 11.00 11.36 11.00 11.36 21,890 +0.13(+1.17%)
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.