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 (%)
May 31, 2005 10.02 10.56 9.865 10.07 311,905 -0.11(-1.11%)
May 27, 2005 9.833 10.18 9.752 10.18 229,902 +0.50(+5.16%)
May 26, 2005 9.720 9.849 9.647 9.680 302,872 -0.20(-2.04%)
May 25, 2005 10.04 10.05 9.712 9.881 483,110 -0.11(-1.13%)
May 24, 2005 9.462 10.03 9.462 9.994 447,037 +0.58(+6.16%)
May 23, 2005 9.107 9.575 9.107 9.414 313,379 +0.31(+3.36%)
May 20, 2005 9.261 9.261 8.979 9.107 237,402 -0.15(-1.65%)
May 19, 2005 9.527 9.527 9.172 9.261 178,963 -0.19(-2.05%)
May 18, 2005 9.349 9.535 9.309 9.454 262,167 +0.13(+1.38%)
May 17, 2005 9.051 9.478 9.051 9.325 250,606 +0.21(+2.30%)
May 16, 2005 9.406 9.559 8.906 9.116 576,090 -0.36(-3.83%)
May 13, 2005 9.656 9.728 9.414 9.478 369,626 -0.19(-1.92%)
May 12, 2005 10.06 10.07 9.656 9.664 372,486 -0.48(-4.77%)
May 11, 2005 10.20 10.26 10.08 10.15 258,854 -0.15(-1.49%)
May 10, 2005 10.48 10.48 10.18 10.30 255,598 -0.23(-2.14%)
May 09, 2005 10.51 10.56 10.36 10.53 157,368 +0.02(+0.15%)
May 06, 2005 10.27 10.63 10.25 10.51 265,639 -0.17(-1.58%)
May 05, 2005 10.59 10.75 10.44 10.68 227,011 +0.09(+0.84%)
May 04, 2005 9.930 10.75 9.873 10.59 785,594 +0.67(+6.74%)
May 03, 2005 9.494 9.930 9.414 9.922 396,059 +0.38(+3.97%)
May 02, 2005 9.470 9.575 9.285 9.543 176,144 -0.04(-0.38%)
Apr 29, 2005 9.535 9.913 9.422 9.579 292,648 +0.07(+0.72%)
Apr 28, 2005 9.438 9.551 9.188 9.510 538,471 -0.22(-2.24%)
Apr 27, 2005 9.809 9.938 9.551 9.728 446,166 -0.13(-1.31%)
Apr 26, 2005 10.16 10.18 9.857 9.857 394,905 -0.07(-0.73%)
Apr 25, 2005 9.712 9.978 9.664 9.930 211,354 +0.14(+1.40%)
Apr 22, 2005 9.736 9.994 9.728 9.793 304,862 +0.06(+0.58%)
Apr 21, 2005 9.873 9.873 9.591 9.736 195,063 +0.11(+1.17%)
Apr 20, 2005 9.672 9.938 9.551 9.623 193,247 -0.06(-0.67%)
Apr 19, 2005 9.285 9.696 9.228 9.688 600,416 +0.45(+4.89%)
Apr 18, 2005 9.067 9.269 8.866 9.236 313,515 +0.35(+3.90%)
Apr 15, 2005 9.228 9.357 8.866 8.890 665,997 -0.30(-3.25%)
Apr 14, 2005 9.551 9.551 9.019 9.188 438,771 -0.52(-5.39%)
Apr 13, 2005 10.08 10.18 9.623 9.712 205,717 -0.32(-3.21%)
Apr 12, 2005 10.10 10.10 9.825 10.03 208,685 -0.15(-1.50%)
Apr 11, 2005 9.962 10.24 9.905 10.19 305,963 +0.27(+2.76%)
Apr 08, 2005 10.07 10.16 9.913 9.913 171,043 -0.25(-2.46%)
Apr 07, 2005 10.24 10.39 10.00 10.16 204,245 -0.03(-0.32%)
Apr 06, 2005 10.24 10.29 10.03 10.20 189,984 +0.10(+0.96%)
Apr 05, 2005 9.938 10.24 9.938 10.10 159,406 +0.15(+1.46%)
Apr 04, 2005 10.22 10.23 9.809 9.954 458,995 -0.36(-3.52%)
Apr 01, 2005 9.978 10.32 9.801 10.32 803,579 +0.35(+3.56%)
Mar 31, 2005 9.905 9.994 9.728 9.962 675,786 +0.27(+2.83%)
Mar 30, 2005 9.430 9.752 9.349 9.688 645,550 +0.35(+3.80%)
Mar 29, 2005 9.712 9.817 9.245 9.333 288,251 -0.15(-1.53%)
Mar 28, 2005 9.672 9.873 9.478 9.478 201,601 -0.22(-2.24%)
Mar 24, 2005 9.728 9.873 9.607 9.696 302,644 -0.04(-0.37%)
Mar 23, 2005 9.736 10.05 9.672 9.732 643,386 -0.00(-0.04%)
Mar 22, 2005 10.12 10.36 9.647 9.736 471,533 -0.35(-3.44%)
Mar 21, 2005 10.03 10.28 9.889 10.08 436,023 -0.14(-1.34%)
Mar 18, 2005 10.46 10.52 10.22 10.22 220,660 -0.27(-2.54%)
Mar 17, 2005 10.36 10.62 10.12 10.49 492,278 -0.02(-0.23%)
Mar 16, 2005 10.79 10.90 10.41 10.51 653,522 -0.10(-0.99%)
Mar 15, 2005 10.75 10.75 10.41 10.61 224,837 -0.10(-0.90%)
Mar 14, 2005 11.06 11.06 10.40 10.71 565,649 -0.39(-3.49%)
Mar 11, 2005 11.48 11.48 10.93 11.10 330,735 -0.14(-1.22%)
Mar 10, 2005 10.99 11.28 10.99 11.24 372,296 +0.09(+0.80%)
Mar 09, 2005 11.39 11.47 11.06 11.15 433,833 -0.19(-1.71%)
Mar 08, 2005 10.99 11.38 10.95 11.34 678,032 +0.54(+5.00%)
Mar 07, 2005 10.91 11.03 10.68 10.80 341,800 -0.16(-1.47%)
Mar 04, 2005 10.60 11.04 10.60 10.96 311,128 +0.41(+3.90%)
Mar 03, 2005 10.61 10.74 10.53 10.55 203,243 -0.23(-2.17%)
Mar 02, 2005 10.86 10.92 10.62 10.78 448,411 +0.21(+1.98%)
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.