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:

Barrick Gold Corp (NY: GOLD )

20.97 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.55 24.15 23.48 24.08 20,382,478 +0.22(+0.92%)
May 27, 2021 24.41 24.42 23.73 23.86 20,839,966 -0.72(-2.93%)
May 26, 2021 24.81 24.94 24.50 24.58 15,207,444 +0.00(+0.00%)
May 25, 2021 24.66 24.70 24.23 24.58 19,348,689 -0.10(-0.41%)
May 24, 2021 24.79 24.89 24.54 24.68 9,145,896 -0.02(-0.08%)
May 21, 2021 25.00 25.05 24.49 24.70 14,492,398 -0.11(-0.44%)
May 20, 2021 24.54 25.00 24.45 24.81 13,646,559 +0.22(+0.89%)
May 19, 2021 24.86 25.37 24.42 24.59 23,516,770 -0.52(-2.07%)
May 18, 2021 25.23 25.23 24.61 25.11 19,020,140 -0.16(-0.63%)
May 17, 2021 24.28 25.29 24.00 25.27 30,187,305 +1.25(+5.20%)
May 14, 2021 23.82 24.08 23.70 24.02 9,892,248 +0.44(+1.87%)
May 13, 2021 23.40 23.72 23.14 23.58 11,530,831 +0.05(+0.21%)
May 12, 2021 23.95 24.18 23.43 23.53 14,335,445 -0.42(-1.75%)
May 11, 2021 23.48 24.03 23.39 23.95 13,937,748 +0.02(+0.08%)
May 10, 2021 24.23 24.44 23.92 23.93 19,490,523 +0.01(+0.04%)
May 07, 2021 23.96 24.16 23.59 23.92 24,229,356 +0.37(+1.57%)
May 06, 2021 22.58 23.59 22.57 23.55 34,481,128 +1.30(+5.84%)
May 05, 2021 22.29 22.36 21.93 22.25 13,391,388 +0.24(+1.09%)
May 04, 2021 22.12 22.55 21.76 22.01 16,847,179 -0.22(-0.99%)
May 03, 2021 21.58 22.33 21.52 22.23 17,418,248 +0.98(+4.61%)
Apr 30, 2021 21.28 21.52 21.15 21.25 13,664,000 -0.10(-0.47%)
Apr 29, 2021 21.70 21.75 21.11 21.35 20,895,468 -0.41(-1.88%)
Apr 28, 2021 21.50 21.91 21.32 21.76 17,099,233 +0.12(+0.55%)
Apr 27, 2021 22.15 22.15 21.59 21.64 15,737,454 -0.52(-2.35%)
Apr 26, 2021 22.22 22.30 22.01 22.16 8,940,773 -0.05(-0.23%)
Apr 23, 2021 22.56 22.63 22.15 22.21 11,596,000 -0.20(-0.89%)
Apr 22, 2021 22.54 22.56 22.23 22.41 14,503,729 -0.33(-1.45%)
Apr 21, 2021 22.48 22.86 22.43 22.74 13,465,534 +0.34(+1.52%)
Apr 20, 2021 22.04 22.45 21.98 22.40 15,554,219 +0.29(+1.31%)
Apr 19, 2021 22.27 22.40 22.02 22.11 13,794,894 -0.12(-0.54%)
Apr 16, 2021 22.38 22.43 22.02 22.23 22,400,900 +0.25(+1.14%)
Apr 15, 2021 21.39 22.20 21.35 21.98 22,945,222 +0.87(+4.12%)
Apr 14, 2021 21.12 21.25 21.01 21.11 13,965,919 +0.01(+0.05%)
Apr 13, 2021 21.15 21.47 20.97 21.10 21,060,323 +0.11(+0.52%)
Apr 12, 2021 21.14 21.16 20.85 20.99 15,844,434 -0.22(-1.04%)
Apr 09, 2021 21.00 21.27 20.89 21.21 14,054,100 +0.05(+0.24%)
Apr 08, 2021 20.97 21.16 20.89 21.16 19,190,419 +0.49(+2.37%)
Apr 07, 2021 20.91 20.95 20.59 20.67 12,995,555 -0.21(-1.01%)
Apr 06, 2021 20.88 21.15 20.68 20.88 18,426,950 +0.25(+1.21%)
Apr 05, 2021 20.83 20.89 20.35 20.63 19,368,972 +0.26(+1.28%)
Apr 01, 2021 20.10 20.41 19.94 20.37 13,040,600 +0.57(+2.88%)
Mar 31, 2021 19.65 20.08 19.48 19.80 14,159,448 +0.29(+1.49%)
Mar 30, 2021 19.69 19.75 19.44 19.51 14,890,551 -0.65(-3.22%)
Mar 29, 2021 19.93 20.20 19.56 20.16 17,492,464 +0.16(+0.80%)
Mar 26, 2021 19.61 20.00 19.61 20.00 20,956,600 +0.27(+1.37%)
Mar 25, 2021 20.04 20.09 19.51 19.73 23,084,561 -0.43(-2.13%)
Mar 24, 2021 20.25 20.28 19.96 20.16 16,826,980 -0.08(-0.40%)
Mar 23, 2021 20.56 20.56 20.02 20.24 17,598,901 -0.38(-1.84%)
Mar 22, 2021 20.74 20.88 20.59 20.62 12,351,651 -0.34(-1.62%)
Mar 19, 2021 20.95 20.99 20.69 20.96 24,422,100 +0.10(+0.48%)
Mar 18, 2021 20.82 21.13 20.71 20.86 13,134,705 -0.27(-1.28%)
Mar 17, 2021 20.59 21.34 20.39 21.13 20,157,843 +0.42(+2.03%)
Mar 16, 2021 20.84 20.86 20.51 20.71 12,114,862 -0.06(-0.29%)
Mar 15, 2021 20.46 20.86 20.32 20.77 16,164,136 +0.45(+2.21%)
Mar 12, 2021 19.99 20.42 19.82 20.32 12,741,800 +0.01(+0.05%)
Mar 11, 2021 20.27 20.44 20.01 20.31 14,442,710 +0.19(+0.94%)
Mar 10, 2021 20.09 20.33 19.80 20.12 16,611,374 +0.13(+0.65%)
Mar 09, 2021 20.08 20.42 19.85 19.99 19,368,694 +0.49(+2.51%)
Mar 08, 2021 19.83 19.86 19.31 19.50 14,358,175 -0.34(-1.71%)
Mar 05, 2021 19.61 19.87 19.21 19.84 20,863,100 +0.30(+1.54%)
Mar 04, 2021 19.50 20.00 19.28 19.54 28,387,482 +0.04(+0.21%)
Mar 03, 2021 19.41 19.57 19.01 19.50 21,334,427 -0.36(-1.81%)
Mar 02, 2021 19.19 19.98 19.15 19.86 25,693,813 +0.89(+4.69%)
Mar 01, 2021 19.00 19.25 18.80 18.97 24,072,287 +0.30(+1.61%)
Feb 26, 2021 19.23 19.29 18.64 18.67 32,845,900 -0.78(-4.01%)
Feb 25, 2021 19.85 20.20 19.36 19.45 25,780,556 -0.65(-3.23%)
Feb 24, 2021 19.97 20.22 19.73 20.10 17,786,683 -0.06(-0.30%)
Feb 23, 2021 20.52 20.57 19.79 20.16 22,862,051 -0.37(-1.80%)
Feb 22, 2021 19.92 20.60 19.86 20.53 28,825,122 +0.75(+3.79%)
Feb 19, 2021 20.36 20.43 19.69 19.78 38,062,300 -0.54(-2.66%)
Feb 18, 2021 20.87 20.99 20.22 20.32 29,359,008 -0.51(-2.45%)
Feb 17, 2021 21.31 21.31 20.60 20.83 36,666,797 -0.87(-4.01%)
Feb 16, 2021 21.99 22.11 21.65 21.70 18,656,755 -0.45(-2.03%)
Feb 12, 2021 22.07 22.29 21.71 22.15 14,572,900 -0.04(-0.18%)
Feb 11, 2021 22.55 22.57 22.11 22.19 12,674,758 -0.32(-1.42%)
Feb 10, 2021 22.58 22.70 22.33 22.51 10,751,834 +0.08(+0.36%)
Feb 09, 2021 22.52 22.54 22.26 22.43 12,863,988 -0.03(-0.13%)
Feb 08, 2021 22.63 22.68 22.39 22.46 11,619,425 +0.13(+0.58%)
Feb 05, 2021 22.10 22.38 21.86 22.33 17,395,800 +0.34(+1.55%)
Feb 04, 2021 21.91 22.05 21.48 21.99 17,654,642 -0.35(-1.57%)
Feb 03, 2021 22.32 22.48 22.18 22.34 11,020,323 +0.00(+0.00%)
Feb 02, 2021 22.14 22.52 21.94 22.34 15,350,555 -0.20(-0.89%)
Feb 01, 2021 22.93 22.97 22.14 22.54 25,065,876 +0.17(+0.76%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
Jan 04, 2021 23.85 24.80 23.62 24.62 41,004,334 +1.84(+8.08%)
Dec 31, 2020 22.78 22.78 22.78 16,029,361 -0.46(-1.98%)
Dec 30, 2020 22.97 23.28 22.85 23.24 16,029,361 +0.33(+1.44%)
Dec 29, 2020 22.96 23.28 22.75 22.91 14,647,641 +0.07(+0.31%)
Dec 28, 2020 23.52 23.54 22.80 22.84 15,904,737 -0.06(-0.26%)
Dec 24, 2020 22.80 23.04 22.73 22.90 4,920,000 +0.07(+0.31%)
Dec 23, 2020 22.62 23.03 22.56 22.83 11,725,961 +0.31(+1.38%)
Dec 22, 2020 23.00 23.05 22.26 22.52 19,819,884 -0.50(-2.17%)
Dec 21, 2020 23.25 23.41 22.95 23.02 20,674,474 -0.25(-1.07%)
Dec 18, 2020 23.69 23.69 23.26 23.27 14,803,000 -0.32(-1.36%)
Dec 17, 2020 23.64 24.04 23.41 23.59 20,245,540 +0.52(+2.25%)
Dec 16, 2020 23.01 23.14 22.66 23.07 17,203,620 +0.20(+0.87%)
Dec 15, 2020 22.84 23.17 22.71 22.87 16,036,249 +0.43(+1.92%)
Dec 14, 2020 22.90 23.07 22.40 22.44 14,712,212 -0.46(-2.01%)
Dec 11, 2020 23.08 23.31 22.84 22.90 13,964,400 -0.19(-0.82%)
Dec 10, 2020 23.50 23.57 22.98 23.09 17,985,095 -0.27(-1.16%)
Dec 09, 2020 23.75 23.81 23.18 23.36 20,531,333 -0.54(-2.26%)
Dec 08, 2020 24.10 24.11 23.75 23.90 13,693,934 -0.05(-0.21%)
Dec 07, 2020 23.50 24.20 23.46 23.95 18,761,970 +0.45(+1.91%)
Dec 04, 2020 23.75 23.80 23.24 23.50 17,089,800 -0.11(-0.47%)
Dec 03, 2020 24.18 24.21 23.43 23.61 18,307,989 -0.35(-1.46%)
Dec 02, 2020 23.97 24.10 23.61 23.96 17,655,717 +0.13(+0.55%)
Dec 01, 2020 23.86 24.00 23.45 23.83 26,495,258 +0.69(+2.98%)
Nov 30, 2020 22.49 23.21 22.36 23.14 24,377,920 +0.45(+1.98%)
Nov 27, 2020 22.51 22.72 22.22 22.69 16,850,000 -0.14(-0.61%)
Nov 25, 2020 23.13 23.21 22.66 22.83 36,957,000 +0.04(+0.18%)
Nov 24, 2020 22.59 23.25 22.53 22.79 43,609,220 -0.45(-1.94%)
Nov 23, 2020 24.16 24.16 23.14 23.24 36,541,787 -1.04(-4.28%)
Nov 20, 2020 24.32 24.64 24.17 24.28 16,705,500 +0.10(+0.41%)
Nov 19, 2020 24.17 24.44 24.01 24.18 18,208,356 -0.28(-1.14%)
Nov 18, 2020 25.24 25.28 24.42 24.46 28,663,228 -0.91(-3.59%)
Nov 17, 2020 25.80 25.90 25.33 25.37 18,732,672 -0.49(-1.89%)
Nov 16, 2020 25.80 26.02 25.47 25.86 17,359,350 -0.03(-0.12%)
Nov 13, 2020 26.30 26.34 25.87 25.89 11,774,300 -0.02(-0.08%)
Nov 12, 2020 26.02 26.24 25.83 25.91 12,843,257 +0.12(+0.47%)
Nov 11, 2020 25.82 25.84 25.34 25.79 21,272,330 -0.15(-0.58%)
Nov 10, 2020 26.90 27.00 25.90 25.94 23,161,545 -0.96(-3.57%)
Nov 09, 2020 27.22 27.44 26.09 26.90 47,531,019 -1.97(-6.82%)
Nov 06, 2020 29.56 29.60 28.75 28.87 13,537,500 -0.45(-1.53%)
Nov 05, 2020 28.41 29.55 28.38 29.32 28,506,504 +1.75(+6.35%)
Nov 04, 2020 27.74 28.10 27.35 27.57 14,776,036 -0.21(-0.76%)
Nov 03, 2020 27.50 27.88 27.25 27.78 13,983,247 +0.62(+2.28%)
Nov 02, 2020 27.00 27.20 26.52 27.16 15,066,262 +0.43(+1.61%)
Oct 30, 2020 26.41 26.77 25.75 26.73 14,855,900 +0.56(+2.14%)
Oct 29, 2020 25.65 26.57 25.56 26.17 15,394,933 +0.25(+0.96%)
Oct 28, 2020 26.45 26.56 25.71 25.92 22,172,821 -1.17(-4.32%)
Oct 27, 2020 26.66 27.12 26.52 27.09 10,687,724 +0.46(+1.73%)
Oct 26, 2020 26.59 27.18 26.58 26.63 10,260,398 -0.18(-0.67%)
Oct 23, 2020 26.78 26.94 26.61 26.81 9,636,100 -0.08(-0.30%)
Oct 22, 2020 27.06 27.10 26.55 26.89 13,590,681 -0.48(-1.75%)
Oct 21, 2020 27.28 27.53 27.10 27.37 11,103,304 +0.30(+1.11%)
Oct 20, 2020 27.12 27.28 26.84 27.07 14,469,014 +0.05(+0.19%)
Oct 19, 2020 27.82 27.97 27.00 27.02 12,816,208 -0.55(-1.99%)
Oct 16, 2020 27.86 27.89 27.50 27.57 8,991,400 -0.18(-0.65%)
Oct 15, 2020 27.97 28.08 27.56 27.75 10,764,335 -0.56(-1.98%)
Oct 14, 2020 28.20 28.59 27.95 28.31 10,593,324 +0.35(+1.25%)
Oct 13, 2020 27.80 28.06 27.18 27.96 12,478,297 -0.08(-0.29%)
Oct 12, 2020 27.95 28.19 27.80 28.04 9,849,028 -0.01(-0.04%)
Oct 09, 2020 27.77 28.05 27.52 28.05 14,495,600 +0.78(+2.86%)
Oct 08, 2020 27.12 27.52 26.90 27.27 13,400,841 +0.32(+1.19%)
Oct 07, 2020 27.39 27.53 26.88 26.95 18,340,027 -0.11(-0.41%)
Oct 06, 2020 28.41 28.54 27.04 27.06 18,491,900 -1.31(-4.62%)
Oct 05, 2020 28.01 28.74 27.97 28.37 10,673,648 +0.48(+1.72%)
Oct 02, 2020 28.19 28.39 27.82 27.89 9,876,500 -0.37(-1.31%)
Oct 01, 2020 28.39 28.55 28.07 28.26 10,352,700 +0.15(+0.53%)
Sep 30, 2020 28.12 28.39 27.80 28.11 14,889,028 -0.17(-0.60%)
Sep 29, 2020 27.97 28.48 27.87 28.28 12,456,203 +0.52(+1.87%)
Sep 28, 2020 28.00 28.04 27.45 27.76 12,518,969 +0.06(+0.22%)
Sep 25, 2020 27.55 27.85 27.26 27.70 9,425,000 +0.05(+0.18%)
Sep 24, 2020 26.87 27.77 26.83 27.65 20,385,017 +0.51(+1.88%)
Sep 23, 2020 28.09 28.13 26.98 27.14 24,113,508 -1.28(-4.50%)
Sep 22, 2020 28.29 28.64 28.12 28.42 14,617,077 +0.23(+0.82%)
Sep 21, 2020 28.40 28.69 27.81 28.19 17,426,281 -0.70(-2.42%)
Sep 18, 2020 29.30 29.56 28.86 28.89 26,962,100 -0.25(-0.86%)
Sep 17, 2020 29.53 29.53 28.81 29.14 26,325,687 -0.85(-2.83%)
Sep 16, 2020 30.25 30.36 29.59 29.99 20,840,270 +0.00(+0.00%)
Sep 15, 2020 30.26 30.54 29.86 29.99 12,543,416 +0.06(+0.20%)
Sep 14, 2020 30.03 30.30 29.42 29.93 15,614,271 +0.18(+0.61%)
Sep 11, 2020 30.30 30.58 29.61 29.75 12,573,900 -0.36(-1.20%)
Sep 10, 2020 30.78 30.87 29.97 30.11 16,166,861 -0.35(-1.15%)
Sep 09, 2020 29.51 30.60 29.45 30.46 20,482,315 +1.26(+4.32%)
Sep 08, 2020 28.53 29.84 28.25 29.20 17,734,365 +0.15(+0.52%)
Sep 04, 2020 28.98 29.30 28.08 29.05 21,446,398 -0.21(-0.72%)
Sep 03, 2020 29.33 29.69 28.59 29.26 17,734,947 -0.35(-1.18%)
Sep 02, 2020 29.17 29.65 28.60 29.61 16,825,489 +0.28(+0.95%)
Sep 01, 2020 30.27 30.33 28.98 29.33 17,072,946 -0.32(-1.08%)
Aug 31, 2020 29.48 29.98 29.28 29.65 14,236,466 +0.45(+1.54%)
Aug 28, 2020 29.21 29.55 29.05 29.20 19,533,800 +0.62(+2.17%)
Aug 27, 2020 29.86 29.90 28.31 28.58 23,182,650 -0.79(-2.69%)
Aug 26, 2020 28.44 29.39 28.39 29.37 17,238,402 +0.62(+2.16%)
Aug 25, 2020 28.84 28.94 28.12 28.75 17,437,081 -0.22(-0.76%)
Aug 24, 2020 29.78 29.82 28.93 28.97 16,790,645 -0.34(-1.16%)
Aug 21, 2020 29.71 29.78 28.94 29.31 16,352,200 -0.64(-2.14%)
Aug 20, 2020 29.07 29.99 28.91 29.95 22,122,640 +0.97(+3.35%)
Aug 19, 2020 30.05 30.32 28.80 28.98 31,683,206 -1.06(-3.53%)
Aug 18, 2020 31.20 31.22 29.74 30.04 39,263,899 -0.09(-0.30%)
Aug 17, 2020 29.62 30.27 29.30 30.13 53,904,756 +3.14(+11.63%)
Aug 14, 2020 27.13 27.24 26.55 26.99 12,635,400 -0.15(-0.55%)
Aug 13, 2020 26.61 27.44 26.50 27.14 15,100,208 +0.96(+3.67%)
Aug 12, 2020 26.97 27.05 26.06 26.18 21,885,811 -0.25(-0.95%)
Aug 11, 2020 27.10 27.57 25.87 26.43 36,270,870 -2.29(-7.97%)
Aug 10, 2020 29.33 29.93 28.63 28.72 15,880,400 -0.15(-0.52%)
Aug 07, 2020 29.00 29.35 28.44 28.87 14,680,400 -0.63(-2.14%)
Aug 06, 2020 30.04 30.11 29.08 29.50 15,351,729 -0.34(-1.14%)
Aug 05, 2020 30.50 30.69 29.50 29.84 23,674,423 +0.09(+0.30%)
Aug 04, 2020 28.77 29.85 28.35 29.75 25,641,338 +1.03(+3.59%)
Aug 03, 2020 28.80 28.87 28.18 28.72 11,518,995 -0.19(-0.66%)
Jul 31, 2020 28.72 29.03 28.26 28.91 19,817,100 +0.66(+2.34%)
Jul 30, 2020 27.90 28.63 27.52 28.25 16,062,610 -0.53(-1.84%)
Jul 29, 2020 29.76 29.82 28.39 28.78 26,167,591 -0.81(-2.74%)
Jul 28, 2020 29.50 29.89 29.20 29.59 16,888,381 -0.32(-1.07%)
Jul 27, 2020 29.50 30.20 29.41 29.91 28,237,866 +1.47(+5.17%)
Jul 24, 2020 28.12 28.48 28.03 28.44 13,356,600 +0.45(+1.61%)
Jul 23, 2020 28.51 28.87 27.57 27.99 17,491,345 -0.53(-1.86%)
Jul 22, 2020 28.65 28.69 28.10 28.52 13,551,389 +0.29(+1.03%)
Jul 21, 2020 28.76 28.84 28.15 28.23 17,395,372 +0.11(+0.39%)
Jul 20, 2020 27.61 28.17 27.61 28.12 15,055,662 +0.78(+2.85%)
Jul 17, 2020 27.04 27.41 26.76 27.34 12,312,800 +0.65(+2.44%)
Jul 16, 2020 26.82 27.09 26.39 26.69 11,706,541 -0.40(-1.48%)
Jul 15, 2020 26.90 27.10 26.33 27.09 14,007,778 +0.04(+0.15%)
Jul 14, 2020 26.05 27.07 25.95 27.05 12,751,796 +0.92(+3.52%)
Jul 13, 2020 27.49 27.66 26.04 26.13 15,520,722 -0.98(-3.61%)
Jul 10, 2020 27.64 27.86 26.96 27.11 11,545,900 -0.48(-1.74%)
Jul 09, 2020 28.00 28.05 26.99 27.59 13,000,235 -0.13(-0.47%)
Jul 08, 2020 27.55 27.94 27.29 27.72 17,426,312 +0.70(+2.59%)
Jul 07, 2020 26.55 27.20 26.35 27.02 12,198,305 +0.41(+1.54%)
Jul 06, 2020 26.73 26.99 26.36 26.61 11,286,997 +0.34(+1.29%)
Jul 02, 2020 26.60 26.95 26.27 26.27 12,824,100 -0.54(-2.01%)
Jul 01, 2020 26.98 26.98 25.88 26.81 15,632,041 -0.13(-0.48%)
Jun 30, 2020 26.06 27.04 25.85 26.94 15,367,403 +0.81(+3.10%)
Jun 29, 2020 26.00 26.19 25.76 26.13 10,293,976 +0.26(+1.01%)
Jun 26, 2020 25.64 25.96 25.17 25.87 12,116,300 +0.14(+0.54%)
Jun 25, 2020 25.73 25.84 25.33 25.73 10,060,847 +0.02(+0.08%)
Jun 24, 2020 25.68 26.25 25.35 25.71 19,748,528 +0.03(+0.12%)
Jun 23, 2020 25.95 26.18 25.50 25.68 16,204,694 +0.23(+0.90%)
Jun 22, 2020 25.11 25.86 25.01 25.45 17,409,717 +0.96(+3.92%)
Jun 19, 2020 24.25 24.84 24.10 24.49 19,198,700 +0.55(+2.30%)
Jun 18, 2020 24.20 24.43 23.84 23.94 12,561,209 -0.31(-1.28%)
Jun 17, 2020 24.48 24.79 24.10 24.25 9,230,523 -0.13(-0.53%)
Jun 16, 2020 24.42 24.91 24.12 24.38 16,294,200 -0.36(-1.46%)
Jun 15, 2020 23.50 24.82 23.08 24.74 15,844,203 +0.67(+2.78%)
Jun 12, 2020 24.65 24.91 23.91 24.07 15,344,600 -0.24(-0.99%)
Jun 11, 2020 25.41 25.90 23.64 24.31 30,967,862 -0.77(-3.07%)
Jun 10, 2020 24.77 25.20 23.65 25.08 21,895,778 +0.75(+3.08%)
Jun 09, 2020 24.10 24.51 23.79 24.33 21,506,472 +0.77(+3.27%)
Jun 08, 2020 23.24 23.58 22.89 23.56 15,539,223 +0.27(+1.16%)
Jun 05, 2020 22.50 23.30 22.13 23.29 28,169,000 -0.14(-0.60%)
Jun 04, 2020 23.82 24.02 23.18 23.43 21,951,752 +0.29(+1.25%)
Jun 03, 2020 23.34 23.67 22.73 23.14 23,435,500 -0.81(-3.38%)
Jun 02, 2020 24.82 24.83 23.66 23.95 16,056,544 -0.83(-3.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.