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 (%)
Mar 31, 2017 76.57 78.09 76.24 77.47 610,223 +0.77(+1.01%)
Mar 30, 2017 77.23 77.73 76.60 76.69 499,386 -1.13(-1.45%)
Mar 29, 2017 77.88 78.23 77.52 77.82 663,254 -1.23(-1.56%)
Mar 28, 2017 79.82 79.94 78.42 79.05 840,565 -0.96(-1.20%)
Mar 27, 2017 81.00 81.10 79.68 80.01 560,532 +0.96(+1.21%)
Mar 24, 2017 79.06 79.66 78.91 79.05 467,833 -0.14(-0.18%)
Mar 23, 2017 80.21 80.70 78.47 79.20 826,931 -1.42(-1.76%)
Mar 22, 2017 80.55 80.99 80.21 80.62 758,836 +0.75(+0.93%)
Mar 21, 2017 79.62 80.66 79.50 79.87 757,525 +0.51(+0.65%)
Mar 20, 2017 78.26 79.53 77.94 79.36 907,591 +1.78(+2.29%)
Mar 17, 2017 77.70 78.18 77.07 77.58 1,319,559 -0.41(-0.52%)
Mar 16, 2017 79.75 80.25 77.70 77.99 1,199,952 +0.53(+0.69%)
Mar 15, 2017 74.43 77.77 73.85 77.46 1,266,855 +3.58(+4.85%)
Mar 14, 2017 74.91 75.44 73.55 73.88 780,067 -0.97(-1.29%)
Mar 13, 2017 74.78 75.01 74.17 74.84 850,178 +0.17(+0.22%)
Mar 10, 2017 73.54 75.11 72.99 74.67 1,189,171 +0.74(+1.00%)
Mar 09, 2017 74.11 74.79 73.56 73.94 1,307,963 -1.13(-1.51%)
Mar 08, 2017 74.64 75.78 74.34 75.07 1,258,366 -1.50(-1.96%)
Mar 07, 2017 77.11 77.12 76.13 76.57 1,131,668 -1.50(-1.92%)
Mar 06, 2017 78.83 79.01 77.39 78.07 1,037,909 -1.66(-2.08%)
Mar 03, 2017 80.35 78.18 79.73 1,045,923 +1.28(+1.63%)
Mar 02, 2017 79.64 79.94 78.21 78.45 1,112,224 -2.40(-2.96%)
Mar 01, 2017 80.01 81.41 79.78 80.84 1,124,732 +0.37(+0.46%)
Feb 28, 2017 81.81 82.62 79.88 80.48 1,220,244 +0.99(+1.25%)
Feb 27, 2017 82.48 83.88 79.08 79.48 1,316,376 -3.68(-4.42%)
Feb 24, 2017 83.84 84.35 82.82 83.16 1,011,844 +0.13(+0.16%)
Feb 23, 2017 83.05 83.77 82.94 83.03 912,769 +1.20(+1.47%)
Feb 22, 2017 80.59 81.90 80.59 81.83 1,416,456 +1.80(+2.25%)
Feb 21, 2017 78.92 80.35 78.45 80.03 745,266 +0.09(+0.11%)
Feb 17, 2017 79.94 79.94 79.94 0 -0.46(-0.58%)
Feb 16, 2017 80.85 81.09 80.10 80.41 955,846 -0.63(-0.78%)
Feb 15, 2017 80.24 81.15 79.64 81.04 740,020 -0.51(-0.62%)
Feb 14, 2017 82.41 82.41 80.53 81.55 862,924 +0.17(+0.20%)
Feb 13, 2017 81.27 81.89 80.84 81.38 575,460 -0.55(-0.67%)
Feb 10, 2017 80.40 82.08 80.10 81.93 800,754 +0.49(+0.60%)
Feb 09, 2017 83.03 83.38 81.33 81.44 1,128,736 -1.81(-2.17%)
Feb 08, 2017 81.61 83.34 81.60 83.25 1,267,156 +1.74(+2.14%)
Feb 07, 2017 79.50 81.73 79.46 81.50 1,554,687 +1.74(+2.18%)
Feb 06, 2017 78.22 79.83 76.92 79.77 2,045,741 +4.55(+6.05%)
Feb 03, 2017 74.74 75.81 74.53 75.22 791,131 +0.04(+0.06%)
Feb 02, 2017 75.52 75.65 74.58 75.17 835,460 +0.75(+1.01%)
Feb 01, 2017 73.71 74.70 73.11 74.42 1,061,964 -0.06(-0.08%)
Jan 31, 2017 74.37 75.01 73.93 74.48 987,929 +2.44(+3.38%)
Jan 30, 2017 72.38 72.94 71.92 72.04 637,398 -0.09(-0.12%)
Jan 27, 2017 71.49 72.31 71.33 72.13 702,381 +0.84(+1.18%)
Jan 26, 2017 71.51 71.94 70.45 71.29 1,053,415 -2.00(-2.73%)
Jan 25, 2017 73.36 74.02 72.79 73.29 1,041,167 -1.24(-1.66%)
Jan 24, 2017 74.53 75.75 73.95 74.52 1,121,725 -0.75(-1.00%)
Jan 23, 2017 74.01 75.37 73.32 75.28 1,295,468 +2.60(+3.57%)
Jan 20, 2017 72.48 73.44 72.03 72.68 848,726 +0.66(+0.91%)
Jan 19, 2017 71.91 72.53 71.57 72.02 738,484 -0.22(-0.30%)
Jan 18, 2017 72.59 73.30 71.46 72.24 1,048,921 -0.92(-1.26%)
Jan 17, 2017 73.56 73.73 72.63 73.16 1,367,253 +1.35(+1.88%)
Jan 13, 2017 71.81 71.81 71.81 0 +0.11(+0.15%)
Jan 12, 2017 73.30 73.48 70.83 71.71 1,761,452 +1.24(+1.75%)
Jan 11, 2017 70.67 71.38 68.72 70.47 1,548,823 -1.09(-1.52%)
Jan 10, 2017 71.12 71.93 70.99 71.56 1,147,760 +0.69(+0.98%)
Jan 09, 2017 70.40 71.68 70.11 70.87 1,522,160 -0.07(-0.10%)
Jan 06, 2017 70.88 71.64 69.76 70.94 1,565,663 -1.59(-2.19%)
Jan 05, 2017 70.59 73.22 70.51 72.52 1,681,737 +3.00(+4.31%)
Jan 04, 2017 69.22 69.64 68.34 69.53 1,031,437 +0.25(+0.35%)
Jan 03, 2017 68.10 69.39 67.66 69.28 1,667,552 +2.34(+3.50%)
Dec 30, 2016 66.94 66.94 66.94 0 -2.40(-3.46%)
Dec 29, 2016 67.04 69.38 66.95 69.34 1,741,046 +3.09(+4.66%)
Dec 28, 2016 64.77 66.33 64.46 66.25 1,246,770 +2.37(+3.71%)
Dec 27, 2016 63.57 64.15 63.08 63.89 534,438 +0.89(+1.42%)
Dec 23, 2016 62.99 62.99 62.99 0 +0.65(+1.04%)
Dec 22, 2016 61.97 62.96 61.76 62.34 787,552 +0.71(+1.15%)
Dec 21, 2016 61.79 62.00 61.07 61.63 1,093,445 -0.30(-0.48%)
Dec 20, 2016 60.69 62.19 60.47 61.93 1,041,186 +0.16(+0.26%)
Dec 19, 2016 61.29 62.49 60.66 61.77 1,173,736 +1.50(+2.49%)
Dec 16, 2016 60.47 61.73 59.94 60.27 1,604,044 -0.05(-0.09%)
Dec 15, 2016 60.29 60.84 59.22 60.33 2,396,523 -2.03(-3.26%)
Dec 14, 2016 65.42 66.53 62.31 62.36 1,556,536 -2.45(-3.77%)
Dec 13, 2016 63.87 64.95 63.58 64.81 782,054 +0.93(+1.45%)
Dec 12, 2016 64.44 65.06 63.66 63.88 961,063 -0.24(-0.37%)
Dec 09, 2016 65.77 66.10 63.65 64.12 906,193 -1.34(-2.05%)
Dec 08, 2016 65.22 65.62 64.59 65.46 573,666 +0.04(+0.05%)
Dec 07, 2016 64.94 66.24 64.93 65.42 1,027,248 +1.35(+2.11%)
Dec 06, 2016 63.59 64.61 63.56 64.07 903,532 +0.20(+0.32%)
Dec 05, 2016 62.92 64.32 62.27 63.87 1,412,470 -0.81(-1.25%)
Dec 02, 2016 63.48 65.07 63.33 64.68 923,602 +1.20(+1.89%)
Dec 01, 2016 61.80 65.05 61.77 63.48 1,594,527 +0.45(+0.71%)
Nov 30, 2016 63.29 63.47 62.39 63.03 1,177,732 -1.52(-2.35%)
Nov 29, 2016 63.35 64.79 63.25 64.54 912,449 -0.60(-0.92%)
Nov 28, 2016 63.35 65.36 62.95 65.14 1,379,906 +2.85(+4.57%)
Nov 25, 2016 62.42 62.73 62.02 62.29 713,926 +0.15(+0.24%)
Nov 23, 2016 62.15 62.15 62.15 0 -2.21(-3.43%)
Nov 22, 2016 64.55 64.87 63.06 64.35 1,807,103 -1.01(-1.54%)
Nov 21, 2016 64.73 65.90 64.67 65.36 1,198,080 +2.10(+3.32%)
Nov 18, 2016 62.97 63.49 61.84 63.26 1,834,962 -1.31(-2.04%)
Nov 17, 2016 64.98 66.38 63.56 64.57 1,591,867 -0.38(-0.58%)
Nov 16, 2016 64.82 65.04 63.74 64.95 1,472,519 -0.52(-0.79%)
Nov 15, 2016 64.22 65.82 63.79 65.47 1,912,258 +1.26(+1.97%)
Nov 14, 2016 63.24 65.59 62.54 64.20 2,394,115 -0.35(-0.54%)
Nov 11, 2016 66.98 67.49 64.34 64.55 1,831,824 -3.38(-4.98%)
Nov 10, 2016 72.83 72.92 67.47 67.94 3,462,878 -7.61(-10.08%)
Nov 09, 2016 79.09 79.65 74.49 75.55 1,946,530 +2.20(+3.00%)
Nov 08, 2016 73.57 74.70 72.76 73.35 1,100,283 -0.18(-0.24%)
Nov 07, 2016 73.31 74.10 72.34 73.53 1,674,488 -1.74(-2.31%)
Nov 04, 2016 75.61 76.50 74.23 75.26 1,771,962 -1.85(-2.40%)
Nov 03, 2016 77.16 78.15 76.13 77.11 1,468,020 -1.78(-2.25%)
Nov 02, 2016 80.86 82.26 78.28 78.89 1,719,488 +0.15(+0.19%)
Nov 01, 2016 79.16 79.66 78.56 78.74 1,053,093 +0.99(+1.27%)
Oct 31, 2016 75.53 78.06 75.39 77.75 1,040,492 +2.52(+3.35%)
Oct 28, 2016 74.35 76.12 74.12 75.23 635,784 +0.43(+0.57%)
Oct 27, 2016 75.72 75.84 74.48 74.80 511,851 -0.37(-0.49%)
Oct 26, 2016 76.10 76.52 74.52 75.17 695,986 -1.25(-1.64%)
Oct 25, 2016 75.37 77.11 74.97 76.42 650,283 +1.45(+1.94%)
Oct 24, 2016 76.66 76.72 74.45 74.97 617,855 -1.22(-1.60%)
Oct 21, 2016 76.31 76.49 75.64 76.18 389,608 +0.01(+0.01%)
Oct 20, 2016 75.71 76.38 75.00 76.17 955,223 -0.03(-0.05%)
Oct 19, 2016 76.48 76.81 75.74 76.21 752,292 +0.35(+0.46%)
Oct 18, 2016 75.39 76.17 74.45 75.86 1,010,529 +2.40(+3.27%)
Oct 17, 2016 72.58 73.96 72.38 73.46 1,126,076 +0.69(+0.95%)
Oct 14, 2016 73.84 74.28 72.28 72.77 1,310,075 -2.64(-3.50%)
Oct 13, 2016 74.52 77.30 74.26 75.40 914,149 +1.18(+1.59%)
Oct 12, 2016 74.19 75.14 73.76 74.22 1,136,522 +0.71(+0.97%)
Oct 11, 2016 75.32 75.46 73.50 73.51 1,912,074 -2.69(-3.53%)
Oct 10, 2016 77.38 77.80 76.04 76.20 1,074,265 -1.13(-1.46%)
Oct 07, 2016 79.22 79.74 76.24 77.33 2,267,439 +0.88(+1.15%)
Oct 06, 2016 77.20 77.98 75.90 76.45 2,079,751 -2.93(-3.69%)
Oct 05, 2016 79.78 80.35 77.64 79.38 1,721,294 +0.03(+0.03%)
Oct 04, 2016 85.31 85.31 79.00 79.36 2,665,418 -7.61(-8.76%)
Oct 03, 2016 88.26 88.44 86.58 86.97 938,127 -0.72(-0.82%)
Sep 30, 2016 91.32 91.45 87.47 87.69 1,151,283 -1.87(-2.08%)
Sep 29, 2016 89.90 90.26 88.85 89.55 795,182 -0.84(-0.93%)
Sep 28, 2016 88.84 90.64 87.86 90.40 950,145 +2.38(+2.71%)
Sep 27, 2016 88.93 89.66 87.52 88.01 1,015,176 -0.34(-0.39%)
Sep 26, 2016 89.45 90.14 88.13 88.35 679,021 -0.23(-0.26%)
Sep 23, 2016 89.87 90.87 88.03 88.58 637,657 -2.55(-2.80%)
Sep 22, 2016 92.05 92.89 90.44 91.13 1,261,663 +1.37(+1.52%)
Sep 21, 2016 86.79 90.00 86.50 89.77 1,013,097 +4.04(+4.71%)
Sep 20, 2016 85.74 86.34 85.20 85.73 428,853 -0.47(-0.55%)
Sep 19, 2016 86.35 86.93 85.69 86.20 1,000,766 +1.66(+1.96%)
Sep 16, 2016 84.04 84.95 83.56 84.54 1,099,019 -0.51(-0.60%)
Sep 15, 2016 85.71 86.23 83.71 85.05 843,055 -0.39(-0.45%)
Sep 14, 2016 86.26 86.96 84.94 85.44 844,685 +0.65(+0.76%)
Sep 13, 2016 86.32 86.51 84.16 84.79 1,076,787 -3.09(-3.52%)
Sep 12, 2016 85.22 88.26 85.04 87.88 1,100,112 +2.23(+2.61%)
Sep 09, 2016 88.05 88.05 85.07 85.65 1,118,121 -3.30(-3.71%)
Sep 08, 2016 89.85 91.04 88.57 88.95 727,937 -2.23(-2.44%)
Sep 07, 2016 91.12 91.27 89.46 91.18 869,534 -0.13(-0.14%)
Sep 06, 2016 88.43 91.37 88.15 91.31 1,494,080 +3.84(+4.39%)
Sep 02, 2016 86.79 87.47 87.47 87.47 1,626,664 +2.91(+3.44%)
Sep 01, 2016 81.91 85.03 81.77 84.56 1,444,285 +2.50(+3.04%)
Aug 31, 2016 82.13 83.23 81.52 82.06 1,609,537 -0.66(-0.79%)
Aug 30, 2016 85.16 85.16 81.96 82.72 1,616,523 -4.07(-4.68%)
Aug 29, 2016 85.88 87.36 85.87 86.79 570,020 -0.00(-0.00%)
Aug 26, 2016 88.79 89.96 86.18 86.79 1,353,638 -0.47(-0.54%)
Aug 25, 2016 87.51 88.42 86.71 87.26 1,120,311 +0.32(+0.36%)
Aug 24, 2016 89.88 89.90 86.54 86.95 1,401,236 -4.99(-5.43%)
Aug 23, 2016 92.99 93.25 91.70 91.94 728,572 -0.74(-0.79%)
Aug 22, 2016 92.12 92.94 91.49 92.67 876,774 -2.44(-2.57%)
Aug 19, 2016 95.82 95.94 94.61 95.12 1,290,580 -1.33(-1.38%)
Aug 18, 2016 97.01 97.15 95.90 96.45 819,858 +0.69(+0.72%)
Aug 17, 2016 97.10 97.10 94.90 95.76 1,467,722 -1.56(-1.60%)
Aug 16, 2016 97.47 97.92 96.48 97.32 1,012,845 +1.65(+1.72%)
Aug 15, 2016 96.63 96.86 95.56 95.67 566,626 +0.11(+0.11%)
Aug 12, 2016 97.50 97.57 95.39 95.57 730,764 -1.31(-1.36%)
Aug 11, 2016 97.61 98.90 96.52 96.88 686,006 -0.43(-0.44%)
Aug 10, 2016 99.09 99.19 97.12 97.31 779,579 +0.53(+0.55%)
Aug 09, 2016 96.66 97.26 96.14 96.77 545,061 +1.19(+1.25%)
Aug 08, 2016 95.11 96.78 95.11 95.58 759,927 -0.32(-0.33%)
Aug 05, 2016 96.44 96.73 95.47 95.90 1,502,595 -3.28(-3.31%)
Aug 04, 2016 98.42 100.52 98.27 99.18 2,460,467 -4.94(-4.74%)
Aug 03, 2016 105.18 105.30 103.75 104.12 981,820 -0.83(-0.79%)
Aug 02, 2016 104.89 105.73 104.36 104.95 795,740 +0.81(+0.78%)
Aug 01, 2016 103.01 104.37 102.11 104.14 667,444 +1.13(+1.10%)
Jul 29, 2016 102.11 103.39 101.65 103.01 877,177 +0.95(+0.94%)
Jul 28, 2016 103.97 103.97 101.37 102.06 1,221,484 +0.63(+0.62%)
Jul 27, 2016 100.02 102.18 98.10 101.42 1,011,134 +1.84(+1.85%)
Jul 26, 2016 99.43 100.08 98.49 99.59 784,332 +1.53(+1.56%)
Jul 25, 2016 100.31 100.31 96.98 98.05 1,838,488 -3.43(-3.38%)
Jul 22, 2016 101.15 101.89 100.90 101.49 744,889 +0.58(+0.57%)
Jul 21, 2016 99.43 101.42 99.02 100.91 956,357 +1.91(+1.93%)
Jul 20, 2016 100.38 100.72 98.67 99.00 1,010,968 -3.63(-3.53%)
Jul 19, 2016 102.97 103.29 102.26 102.62 638,603 -0.78(-0.75%)
Jul 18, 2016 102.70 103.48 101.82 103.40 1,041,155 +0.84(+0.82%)
Jul 15, 2016 101.41 103.27 101.28 102.56 1,174,145 -1.58(-1.51%)
Jul 14, 2016 103.26 105.04 102.36 104.14 1,243,293 -1.23(-1.16%)
Jul 13, 2016 105.66 106.04 104.26 105.37 1,169,469 +1.88(+1.82%)
Jul 12, 2016 105.98 106.28 103.33 103.48 1,696,670 -4.77(-4.40%)
Jul 11, 2016 106.56 108.61 105.90 108.25 1,085,283 +1.11(+1.04%)
Jul 08, 2016 104.30 107.41 104.30 107.14 1,413,602 +2.84(+2.72%)
Jul 07, 2016 108.06 108.08 103.86 104.30 2,619,342 -2.97(-2.77%)
Jul 05, 2016 106.53 107.71 103.89 107.27 2,717,204 +4.26(+4.13%)
Jul 01, 2016 102.63 103.01 103.01 103.01 1,878,262 +4.88(+4.97%)
Jun 30, 2016 97.72 98.21 96.02 98.13 1,799,312 +3.84(+4.07%)
Jun 29, 2016 93.27 95.57 92.57 94.30 1,242,784 +1.87(+2.03%)
Jun 28, 2016 91.95 93.52 91.66 92.42 1,397,362 -1.21(-1.29%)
Jun 27, 2016 92.65 95.18 91.33 93.63 3,014,299 +5.02(+5.66%)
Jun 24, 2016 92.47 92.47 87.00 88.61 1,913,100 +5.49(+6.61%)
Jun 23, 2016 83.44 84.01 82.72 83.12 478,733 -0.32(-0.39%)
Jun 22, 2016 82.56 83.62 82.23 83.44 821,607 +1.01(+1.22%)
Jun 21, 2016 82.57 83.38 82.11 82.44 652,205 -1.32(-1.58%)
Jun 20, 2016 81.95 84.14 81.89 83.76 945,307 +0.67(+0.80%)
Jun 17, 2016 83.29 83.76 82.02 83.09 1,942,858 +0.27(+0.33%)
Jun 16, 2016 85.72 85.97 82.24 82.82 1,597,420 -1.15(-1.37%)
Jun 15, 2016 81.96 84.30 81.63 83.97 1,089,941 +3.13(+3.87%)
Jun 14, 2016 82.67 82.77 80.12 80.84 1,211,587 -2.07(-2.49%)
Jun 13, 2016 83.91 84.91 82.19 82.91 1,134,753 -0.06(-0.07%)
Jun 10, 2016 84.26 85.06 82.28 82.97 1,260,845 -1.22(-1.45%)
Jun 09, 2016 83.01 84.44 82.73 84.19 871,416 +1.14(+1.37%)
Jun 08, 2016 82.31 83.86 82.30 83.05 1,176,762 +3.60(+4.53%)
Jun 07, 2016 79.71 80.64 79.26 79.45 661,772 -1.24(-1.54%)
Jun 06, 2016 80.32 80.91 79.29 80.69 1,162,060 +0.10(+0.12%)
Jun 03, 2016 78.30 80.87 78.26 80.60 1,497,879 +6.27(+8.44%)
Jun 02, 2016 73.98 74.78 73.52 74.33 757,580 +0.15(+0.20%)
Jun 01, 2016 74.79 75.73 73.25 74.18 769,069 +0.33(+0.45%)
May 31, 2016 73.13 74.80 72.96 73.84 936,577 +0.70(+0.96%)
May 27, 2016 74.08 73.14 73.14 73.14 1,058,499 -2.27(-3.01%)
May 26, 2016 76.61 76.80 74.67 75.41 606,690 +0.15(+0.21%)
May 25, 2016 73.49 75.63 72.53 75.26 861,021 +1.02(+1.37%)
May 24, 2016 76.76 76.95 74.15 74.24 1,442,133 -2.90(-3.76%)
May 23, 2016 76.60 78.19 76.43 77.14 687,536 -1.05(-1.34%)
May 20, 2016 78.58 79.00 76.36 78.19 1,627,635 +0.88(+1.13%)
May 19, 2016 74.85 77.54 74.57 77.31 1,135,251 +0.66(+0.86%)
May 18, 2016 79.55 80.38 76.34 76.66 1,245,543 -3.69(-4.59%)
May 17, 2016 79.56 80.97 79.22 80.34 846,615 +0.69(+0.87%)
May 16, 2016 78.96 79.73 78.52 79.65 1,032,152 +2.32(+3.00%)
May 13, 2016 77.31 77.79 76.66 77.33 1,022,103 -0.39(-0.51%)
May 12, 2016 79.25 80.08 77.50 77.73 739,945 -0.96(-1.22%)
May 11, 2016 77.84 79.08 76.70 78.69 1,204,198 +2.18(+2.85%)
May 10, 2016 75.16 76.80 74.46 76.51 755,618 +1.79(+2.39%)
May 09, 2016 75.32 75.88 74.41 74.72 943,406 -3.58(-4.57%)
May 06, 2016 76.35 78.86 75.99 78.30 1,821,701 +4.13(+5.57%)
May 05, 2016 73.97 74.96 73.14 74.17 1,723,458 -0.49(-0.66%)
May 04, 2016 78.00 78.46 73.82 74.66 3,004,481 -9.08(-10.84%)
May 03, 2016 85.80 86.36 83.49 83.74 1,194,001 -3.52(-4.03%)
May 02, 2016 88.66 88.94 86.51 87.26 905,947 -0.72(-0.82%)
Apr 29, 2016 84.90 87.99 84.85 87.98 1,838,158 +4.65(+5.58%)
Apr 28, 2016 81.67 83.79 81.55 83.33 1,031,144 +1.65(+2.01%)
Apr 27, 2016 81.04 81.97 79.80 81.68 671,229 +0.62(+0.77%)
Apr 26, 2016 80.48 81.19 80.08 81.06 615,774 +1.05(+1.31%)
Apr 25, 2016 80.88 81.69 79.61 80.01 843,037 -1.64(-2.00%)
Apr 22, 2016 82.09 82.87 81.39 81.65 1,154,430 -0.74(-0.90%)
Apr 21, 2016 82.42 82.54 80.68 82.39 1,165,377 +1.16(+1.43%)
Apr 20, 2016 83.03 83.96 80.87 81.23 1,191,981 -3.13(-3.70%)
Apr 19, 2016 83.39 84.90 83.21 84.35 1,054,604 +2.90(+3.56%)
Apr 18, 2016 82.13 82.62 80.97 81.46 649,371 -1.30(-1.57%)
Apr 15, 2016 81.50 83.04 80.84 82.75 776,677 +2.02(+2.50%)
Apr 14, 2016 81.88 82.04 79.91 80.73 1,054,169 -2.08(-2.52%)
Apr 13, 2016 85.32 85.32 82.65 82.81 934,033 -2.95(-3.44%)
Apr 12, 2016 85.74 86.37 84.74 85.76 1,249,890 +1.51(+1.80%)
Apr 11, 2016 82.35 84.46 82.23 84.25 1,267,717 +1.90(+2.31%)
Apr 08, 2016 80.94 83.01 80.86 82.35 858,058 +1.44(+1.77%)
Apr 07, 2016 80.54 81.43 80.23 80.91 1,191,458 +1.92(+2.43%)
Apr 06, 2016 77.83 79.26 77.80 79.00 855,234 +0.17(+0.22%)
Apr 05, 2016 78.48 79.00 77.55 78.82 724,013 +1.62(+2.10%)
Apr 04, 2016 78.44 78.58 76.99 77.20 775,901 -2.06(-2.60%)
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.