Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2004 9.075 9.365 9.075 9.204 102,608 +0.01(+0.09%)
Dec 30, 2004 9.349 9.414 9.164 9.196 154,347 -0.15(-1.55%)
Dec 29, 2004 9.075 9.390 9.075 9.341 238,469 -0.05(-0.52%)
Dec 28, 2004 9.349 9.519 9.269 9.390 136,356 -0.08(-0.85%)
Dec 27, 2004 9.390 9.535 9.341 9.470 145,290 +0.20(+2.17%)
Dec 23, 2004 9.188 9.430 9.027 9.269 207,327 +0.27(+2.95%)
Dec 22, 2004 8.995 9.261 8.946 9.003 522,598 -0.24(-2.62%)
Dec 21, 2004 9.188 9.430 9.116 9.245 203,604 +0.01(+0.09%)
Dec 20, 2004 9.510 9.591 9.180 9.236 271,597 +0.05(+0.53%)
Dec 17, 2004 9.422 9.422 9.132 9.188 346,910 +0.06(+0.62%)
Dec 16, 2004 9.220 9.438 9.027 9.132 311,921 -0.37(-3.90%)
Dec 15, 2004 9.478 9.776 9.438 9.502 271,969 +0.09(+0.94%)
Dec 14, 2004 9.551 9.664 9.245 9.414 272,589 -0.27(-2.83%)
Dec 13, 2004 9.543 9.752 9.486 9.688 203,853 +0.26(+2.74%)
Dec 10, 2004 9.228 9.551 9.228 9.430 229,536 +0.08(+0.86%)
Dec 09, 2004 9.494 9.510 9.253 9.349 583,270 -0.08(-0.85%)
Dec 08, 2004 9.204 9.430 9.003 9.430 515,774 -0.15(-1.52%)
Dec 07, 2004 9.744 9.793 9.575 9.575 249,139 -0.14(-1.41%)
Dec 06, 2004 9.752 9.857 9.591 9.712 467,261 -0.19(-1.87%)
Dec 03, 2004 9.752 10.03 9.543 9.897 710,445 +0.23(+2.33%)
Dec 02, 2004 10.48 10.50 9.672 9.672 948,915 -0.73(-6.98%)
Dec 01, 2004 10.32 10.53 10.24 10.40 489,842 +0.18(+1.73%)
Nov 30, 2004 10.57 10.67 10.16 10.22 426,813 -0.45(-4.23%)
Nov 29, 2004 10.61 10.68 10.45 10.67 323,584 +0.06(+0.61%)
Nov 26, 2004 10.12 10.67 10.07 10.61 349,887 +0.52(+5.20%)
Nov 24, 2004 9.768 10.10 9.768 10.08 1,283,666 +0.13(+1.30%)
Nov 23, 2004 9.873 9.994 9.744 9.954 543,070 +0.05(+0.49%)
Nov 22, 2004 9.881 10.00 9.816 9.905 315,147 +0.03(+0.33%)
Nov 19, 2004 10.07 10.07 9.841 9.873 274,326 -0.06(-0.65%)
Nov 18, 2004 10.09 10.10 9.776 9.938 509,570 -0.18(-1.75%)
Nov 17, 2004 10.04 10.25 9.954 10.12 659,451 +0.25(+2.53%)
Nov 16, 2004 9.922 10.09 9.801 9.865 499,148 +0.07(+0.67%)
Nov 15, 2004 10.13 10.13 9.792 9.800 682,281 -0.19(-1.94%)
Nov 12, 2004 9.857 10.16 9.712 9.993 614,537 +0.35(+3.66%)
Nov 11, 2004 9.857 9.873 9.591 9.640 381,030 -0.14(-1.39%)
Nov 10, 2004 9.793 9.905 9.591 9.776 471,355 +0.08(+0.83%)
Nov 09, 2004 9.809 10.02 9.599 9.696 744,442 +0.04(+0.42%)
Nov 08, 2004 9.398 9.712 9.398 9.656 699,279 +0.19(+1.96%)
Nov 05, 2004 8.987 9.486 8.801 9.470 643,570 +0.44(+4.91%)
Nov 04, 2004 8.817 9.333 8.753 9.027 1,057,480 +0.41(+4.77%)
Nov 03, 2004 8.664 8.753 8.463 8.616 267,626 +0.23(+2.69%)
Nov 02, 2004 8.543 8.551 8.253 8.390 532,896 -0.25(-2.89%)
Nov 01, 2004 8.801 8.850 8.624 8.640 198,269 -0.13(-1.47%)
Oct 29, 2004 8.842 8.842 8.576 8.769 238,717 +0.15(+1.68%)
Oct 28, 2004 8.680 8.850 8.567 8.624 293,186 -0.20(-2.28%)
Oct 27, 2004 9.124 9.124 8.737 8.825 607,712 -0.20(-2.23%)
Oct 26, 2004 8.858 9.107 8.640 9.027 415,522 +0.17(+1.91%)
Oct 25, 2004 9.075 9.228 8.503 8.858 552,872 +0.20(+2.33%)
Oct 22, 2004 8.793 8.793 8.503 8.656 505,724 +0.04(+0.47%)
Oct 21, 2004 8.471 8.825 8.334 8.616 419,741 +0.09(+1.04%)
Oct 20, 2004 8.293 8.567 8.293 8.527 378,672 +0.46(+5.69%)
Oct 19, 2004 8.076 8.213 8.019 8.068 219,734 +0.06(+0.70%)
Oct 18, 2004 8.277 8.439 7.899 8.011 303,112 -0.18(-2.17%)
Oct 15, 2004 8.148 8.422 8.092 8.189 345,917 +0.06(+0.79%)
Oct 14, 2004 8.285 8.366 7.963 8.124 255,343 -0.06(-0.69%)
Oct 13, 2004 8.221 8.302 8.036 8.181 410,435 -0.19(-2.31%)
Oct 12, 2004 8.543 8.543 8.342 8.374 352,245 -0.44(-4.94%)
Oct 11, 2004 8.866 8.866 8.567 8.809 649,401 -0.02(-0.18%)
Oct 08, 2004 8.495 9.228 8.471 8.825 1,270,638 +0.53(+6.41%)
Oct 07, 2004 8.310 8.591 8.285 8.293 392,196 -0.09(-1.06%)
Oct 06, 2004 8.132 8.414 8.076 8.382 436,863 +0.16(+1.96%)
Oct 05, 2004 7.963 8.326 7.858 8.221 285,989 +0.36(+4.62%)
Oct 04, 2004 7.850 7.947 7.745 7.858 244,301 -0.23(-2.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.