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:

Barclays Plc ADR (NY: BCS )

9.490 +0.070 (+0.74%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
Mar 01, 2024 8.680 8.710 8.570 8.660 15,270,001 +0.16(+1.88%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.64%)
Feb 28, 2024 8.411 8.436 8.344 8.363 16,576,191 +0.07(+0.82%)
Feb 27, 2024 8.324 8.353 8.276 8.295 12,177,070 +0.04(+0.47%)
Feb 26, 2024 8.305 8.334 8.198 8.256 18,213,476 +0.02(+0.24%)
Feb 23, 2024 8.198 8.247 8.155 8.237 15,954,607 +0.04(+0.47%)
Feb 22, 2024 8.082 8.218 8.063 8.198 19,484,304 +0.01(+0.12%)
Feb 21, 2024 8.072 8.188 8.034 8.188 21,122,824 +0.08(+0.96%)
Feb 20, 2024 7.946 8.130 7.927 8.111 25,028,276 +0.87(+12.05%)
Feb 16, 2024 7.268 7.307 7.210 7.239 15,457,661 +0.10(+1.36%)
Feb 15, 2024 7.016 7.171 7.016 7.142 15,414,856 +0.13(+1.80%)
Feb 14, 2024 7.016 7.055 6.977 7.016 10,517,674 +0.12(+1.69%)
Feb 13, 2024 6.997 7.006 6.851 6.900 15,849,257 -0.19(-2.73%)
Feb 12, 2024 7.035 7.161 7.035 7.093 11,019,530 +0.00(+0.00%)
Feb 09, 2024 7.093 7.113 7.035 7.093 7,783,276 -0.03(-0.41%)
Feb 08, 2024 7.161 7.181 7.064 7.123 6,508,371 -0.08(-1.08%)
Feb 07, 2024 7.219 7.239 7.094 7.200 11,404,104 -0.07(-0.93%)
Feb 06, 2024 7.229 7.278 7.210 7.268 9,623,236 +0.08(+1.08%)
Feb 05, 2024 7.268 7.297 7.152 7.190 12,535,943 -0.27(-3.64%)
Feb 02, 2024 7.520 7.544 7.423 7.462 22,193,186 +0.05(+0.65%)
Feb 01, 2024 7.423 7.462 7.239 7.413 26,328,346 +0.11(+1.46%)
Jan 31, 2024 7.491 7.538 7.307 7.307 23,970,050 -0.21(-2.84%)
Jan 30, 2024 7.442 7.549 7.442 7.520 16,170,769 +0.10(+1.31%)
Jan 29, 2024 7.374 7.433 7.307 7.423 16,282,999 -0.06(-0.78%)
Jan 26, 2024 7.462 7.500 7.413 7.481 20,073,654 +0.17(+2.39%)
Jan 25, 2024 7.345 7.374 7.229 7.307 22,295,898 -0.04(-0.53%)
Jan 24, 2024 7.404 7.423 7.336 7.345 19,889,760 +0.00(+0.00%)
Jan 23, 2024 7.326 7.370 7.268 7.345 17,424,976 +0.10(+1.34%)
Jan 22, 2024 7.200 7.297 7.190 7.249 15,842,555 +0.12(+1.63%)
Jan 19, 2024 7.035 7.142 7.006 7.132 17,873,304 +0.07(+0.96%)
Jan 18, 2024 7.055 7.079 6.982 7.064 17,707,414 +0.07(+0.97%)
Jan 17, 2024 6.958 7.026 6.938 6.997 17,893,708 -0.05(-0.69%)
Jan 16, 2024 7.093 7.103 7.006 7.045 20,735,290 -0.24(-3.32%)
Jan 12, 2024 7.413 7.462 7.239 7.287 28,763,422 +0.00(+0.00%)
Jan 11, 2024 7.423 7.447 7.239 7.287 27,181,526 -0.40(-5.17%)
Jan 10, 2024 7.665 7.704 7.626 7.685 22,165,010 +0.03(+0.38%)
Jan 09, 2024 7.733 7.752 7.636 7.656 23,016,314 -0.19(-2.47%)
Jan 08, 2024 7.762 7.859 7.723 7.849 22,309,276 +0.07(+0.87%)
Jan 05, 2024 7.714 7.859 7.704 7.781 23,325,368 +0.09(+1.13%)
Jan 04, 2024 7.636 7.801 7.626 7.694 22,487,782 +0.07(+0.89%)
Jan 03, 2024 7.568 7.704 7.539 7.626 28,104,582 -0.05(-0.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.