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 (%)
Aug 31, 2004 7.455 7.794 7.407 7.673 507,461 +0.31(+4.27%)
Aug 30, 2004 7.496 7.520 7.302 7.359 358,076 -0.05(-0.66%)
Aug 27, 2004 7.302 7.439 7.157 7.408 455,474 +0.15(+2.12%)
Aug 26, 2004 7.294 7.326 7.141 7.254 347,034 -0.06(-0.77%)
Aug 25, 2004 7.085 7.399 6.980 7.310 488,354 +0.34(+4.86%)
Aug 24, 2004 6.875 7.085 6.851 6.972 237,477 -0.07(-1.02%)
Aug 23, 2004 7.165 7.262 6.980 7.043 252,117 -0.26(-3.54%)
Aug 20, 2004 7.504 7.641 7.205 7.302 660,351 -0.21(-2.79%)
Aug 19, 2004 7.415 7.592 7.375 7.512 440,337 +0.15(+2.08%)
Aug 18, 2004 7.222 7.399 7.093 7.359 671,325 +0.14(+1.90%)
Aug 17, 2004 7.093 7.439 6.915 7.222 342,195 +0.13(+1.82%)
Aug 16, 2004 6.907 7.141 6.778 7.093 345,048 +0.24(+3.55%)
Aug 13, 2004 6.706 6.915 6.706 6.849 234,375 +0.12(+1.77%)
Aug 12, 2004 6.730 6.786 6.585 6.730 318,745 +0.06(+0.97%)
Aug 11, 2004 6.528 6.665 6.488 6.665 541,705 -0.06(-0.96%)
Aug 10, 2004 6.698 6.859 6.690 6.730 365,397 -0.04(-0.60%)
Aug 09, 2004 6.585 6.810 6.585 6.770 337,976 +0.08(+1.20%)
Aug 06, 2004 6.577 6.754 6.545 6.690 376,439 +0.20(+3.11%)
Aug 05, 2004 6.528 6.561 6.407 6.488 565,279 -0.12(-1.83%)
Aug 04, 2004 6.730 6.810 6.569 6.609 1,455,880 -0.23(-3.30%)
Aug 03, 2004 6.625 6.956 6.593 6.835 353,427 +0.13(+1.92%)
Aug 02, 2004 6.649 6.778 6.367 6.706 325,445 +0.09(+1.34%)
Jul 30, 2004 6.319 6.641 6.287 6.617 503,366 +0.35(+5.66%)
Jul 29, 2004 6.311 6.448 6.246 6.262 503,987 -0.18(-2.75%)
Jul 28, 2004 6.448 6.569 6.343 6.440 387,358 -0.05(-0.75%)
Jul 27, 2004 6.528 6.537 6.246 6.488 905,241 +0.03(+0.50%)
Jul 26, 2004 6.617 6.665 6.416 6.456 254,351 -0.11(-1.72%)
Jul 23, 2004 6.770 6.794 6.456 6.569 394,678 -0.31(-4.45%)
Jul 22, 2004 6.835 6.988 6.759 6.875 242,440 +0.02(+0.35%)
Jul 21, 2004 6.722 6.939 6.698 6.851 2,580,608 +0.17(+2.53%)
Jul 20, 2004 6.658 6.770 6.649 6.682 747,916 -0.07(-1.07%)
Jul 19, 2004 7.101 7.133 6.649 6.754 676,697 -0.31(-4.45%)
Jul 16, 2004 7.391 7.625 7.012 7.068 710,694 -0.36(-4.87%)
Jul 15, 2004 7.423 7.616 7.415 7.430 243,184 -0.09(-1.19%)
Jul 14, 2004 7.423 7.633 7.399 7.520 272,589 +0.06(+0.86%)
Jul 13, 2004 7.504 7.608 7.399 7.455 195,912 -0.20(-2.63%)
Jul 12, 2004 7.770 7.818 7.568 7.657 169,732 -0.04(-0.52%)
Jul 09, 2004 7.649 7.753 7.471 7.697 266,138 +0.12(+1.60%)
Jul 08, 2004 7.649 7.778 7.528 7.576 489,470 +0.01(+0.11%)
Jul 07, 2004 7.697 7.818 7.560 7.568 430,287 +0.03(+0.43%)
Jul 06, 2004 7.334 7.689 7.157 7.536 358,821 +0.23(+3.20%)
Jul 02, 2004 7.060 7.334 7.060 7.302 280,406 +0.23(+3.31%)
Jul 01, 2004 6.947 7.125 6.947 7.068 131,890 -0.04(-0.57%)
Jun 30, 2004 6.843 7.222 6.794 7.109 142,684 +0.13(+1.85%)
Jun 29, 2004 6.964 7.173 6.891 6.980 207,203 -0.22(-3.02%)
Jun 28, 2004 7.270 7.318 7.036 7.197 461,678 +0.06(+0.79%)
Jun 25, 2004 7.254 7.254 7.101 7.141 385,248 -0.11(-1.56%)
Jun 24, 2004 7.149 7.334 7.131 7.254 801,143 +0.17(+2.39%)
Jun 23, 2004 7.036 7.205 7.013 7.085 415,274 +0.10(+1.38%)
Jun 22, 2004 6.964 7.012 6.939 6.988 212,414 +0.09(+1.28%)
Jun 21, 2004 6.915 6.964 6.770 6.899 382,519 +0.14(+2.03%)
Jun 18, 2004 6.972 7.012 6.746 6.762 378,796 +0.03(+0.49%)
Jun 17, 2004 6.762 6.786 6.577 6.729 564,163 +0.14(+2.19%)
Jun 16, 2004 6.915 6.915 6.553 6.585 457,831 -0.26(-3.77%)
Jun 15, 2004 6.883 6.956 6.569 6.843 746,675 -7.02(-50.64%)
Jun 10, 2004 13.58 13.89 13.58 13.86 242,315 +0.24(+1.78%)
Jun 09, 2004 14.11 14.23 13.50 13.62 197,029 -0.88(-6.06%)
Jun 08, 2004 14.75 14.80 14.27 14.50 127,671 -0.18(-1.21%)
Jun 07, 2004 14.75 14.85 14.43 14.68 146,531 +0.02(+0.11%)
Jun 04, 2004 14.31 14.84 14.31 14.66 218,493 +0.25(+1.73%)
Jun 03, 2004 14.23 14.54 13.88 14.41 429,046 +0.09(+0.62%)
Jun 02, 2004 14.58 14.58 13.90 14.32 140,699 -0.02(-0.11%)
Jun 01, 2004 14.99 15.06 14.21 14.34 181,271 -0.32(-2.20%)
May 28, 2004 15.07 15.07 14.45 14.66 181,147 -0.41(-2.73%)
May 27, 2004 15.07 15.24 14.81 15.07 274,326 +0.33(+2.24%)
May 26, 2004 14.75 15.27 14.56 14.74 291,200 +0.02(+0.16%)
May 25, 2004 14.55 14.91 14.38 14.72 203,480 +0.35(+2.41%)
May 24, 2004 14.37 14.50 13.87 14.37 228,667 +0.19(+1.31%)
May 21, 2004 14.45 14.46 13.81 14.19 249,015 +0.28(+2.03%)
May 20, 2004 13.86 13.96 13.70 13.90 290,828 +0.13(+0.94%)
May 19, 2004 13.58 13.99 13.48 13.77 376,935 +0.44(+3.26%)
May 18, 2004 13.25 13.34 12.49 13.34 126,555 +0.21(+1.60%)
May 17, 2004 13.23 13.57 12.95 13.13 296,039 +0.15(+1.18%)
May 14, 2004 13.02 13.02 12.73 12.98 237,601 +0.30(+2.35%)
May 13, 2004 12.91 13.22 12.65 12.68 261,299 -0.42(-3.20%)
May 12, 2004 13.57 13.57 12.94 13.10 275,443 -0.09(-0.67%)
May 11, 2004 12.86 13.20 12.74 13.19 212,041 +0.08(+0.62%)
May 10, 2004 12.32 13.17 12.13 13.11 569,746 +0.40(+3.17%)
May 07, 2004 13.18 13.36 12.09 12.70 491,828 -0.68(-5.06%)
May 06, 2004 13.77 13.77 13.34 13.38 270,480 -0.23(-1.72%)
May 05, 2004 13.85 13.90 13.50 13.61 157,325 -0.10(-0.76%)
May 04, 2004 13.46 13.80 13.26 13.72 283,260 +0.40(+3.03%)
May 03, 2004 13.62 13.62 13.18 13.31 183,380 -0.15(-1.14%)
Apr 30, 2004 13.70 13.80 13.34 13.47 586,992 +0.06(+0.48%)
Apr 29, 2004 13.12 13.49 13.11 13.40 897,425 +0.04(+0.30%)
Apr 28, 2004 14.14 14.27 13.23 13.36 407,458 -1.01(-7.01%)
Apr 27, 2004 14.27 14.49 14.10 14.37 293,806 +0.30(+2.12%)
Apr 26, 2004 14.19 14.62 14.06 14.07 344,056 -0.00(-0.01%)
Apr 23, 2004 14.37 14.48 13.96 14.07 288,471 -0.21(-1.46%)
Apr 22, 2004 14.51 14.72 14.23 14.28 369,243 -0.24(-1.66%)
Apr 21, 2004 14.35 14.70 14.13 14.52 874,347 -0.47(-3.12%)
Apr 20, 2004 15.35 15.44 14.97 14.99 273,458 -0.57(-3.68%)
Apr 19, 2004 16.08 16.28 15.43 15.56 180,155 -0.33(-2.08%)
Apr 16, 2004 15.72 16.23 15.72 15.89 766,279 -0.19(-1.20%)
Apr 15, 2004 16.27 16.33 15.93 16.09 292,938 -0.22(-1.33%)
Apr 14, 2004 16.20 16.47 16.02 16.30 259,562 -0.19(-1.17%)
Apr 13, 2004 17.22 17.33 16.24 16.50 470,487 -1.00(-5.71%)
Apr 12, 2004 17.43 17.72 17.19 17.50 113,899 -0.03(-0.18%)
Apr 08, 2004 17.78 17.79 17.33 17.53 95,412 -0.24(-1.36%)
Apr 07, 2004 18.01 18.04 17.73 17.77 447,533 +0.01(+0.05%)
Apr 06, 2004 17.84 18.28 17.72 17.76 647,168 -0.15(-0.81%)
Apr 05, 2004 18.54 18.54 17.75 17.91 494,805 -0.06(-0.36%)
Apr 02, 2004 16.59 18.04 16.49 17.97 904,993 +0.72(+4.16%)
Apr 01, 2004 16.51 17.30 16.16 17.26 852,014 +1.40(+8.85%)
Mar 31, 2004 15.64 15.86 15.46 15.85 402,619 +0.57(+3.75%)
Mar 30, 2004 15.31 15.52 15.19 15.28 204,349 +0.13(+0.85%)
Mar 29, 2004 15.60 15.68 15.09 15.15 280,530 -0.38(-2.44%)
Mar 26, 2004 16.36 16.36 15.37 15.53 457,956 -0.52(-3.21%)
Mar 25, 2004 15.68 16.05 15.57 16.05 505,104 +0.19(+1.17%)
Mar 24, 2004 15.85 16.39 15.72 15.86 544,311 -0.13(-0.81%)
Mar 23, 2004 15.72 16.10 15.45 15.99 245,417 +0.53(+3.44%)
Mar 22, 2004 15.97 16.26 15.40 15.46 357,580 -0.32(-2.04%)
Mar 19, 2004 15.12 15.84 15.04 15.78 486,244 +0.76(+5.04%)
Mar 18, 2004 14.69 15.09 14.68 15.02 2,193,498 +0.68(+4.72%)
Mar 17, 2004 14.43 14.50 14.13 14.35 329,043 -0.16(-1.11%)
Mar 16, 2004 14.43 14.63 14.39 14.51 429,046 +0.19(+1.29%)
Mar 15, 2004 14.64 14.87 14.03 14.32 349,515 -0.36(-2.47%)
Mar 12, 2004 15.10 15.10 14.43 14.68 518,379 -0.46(-3.03%)
Mar 11, 2004 15.55 15.84 14.87 15.14 469,867 -0.51(-3.24%)
Mar 10, 2004 16.34 16.34 15.52 15.65 245,914 -0.36(-2.26%)
Mar 09, 2004 16.30 16.57 16.01 16.01 291,200 -0.35(-2.12%)
Mar 08, 2004 16.40 16.72 16.21 16.36 138,590 +0.02(+0.15%)
Mar 05, 2004 16.51 16.52 16.22 16.34 160,055 +0.28(+1.76%)
Mar 04, 2004 16.10 16.28 15.56 16.05 203,853 +0.04(+0.25%)
Mar 03, 2004 16.12 16.12 15.88 16.01 171,966 -0.10(-0.65%)
Mar 02, 2004 16.20 16.26 15.93 16.12 272,465 -0.18(-1.09%)
Mar 01, 2004 16.22 16.46 16.04 16.30 220,851 +0.28(+1.76%)
Feb 27, 2004 15.85 16.09 15.51 16.01 393,313 +0.14(+0.86%)
Feb 26, 2004 15.45 16.18 15.45 15.88 455,102 -0.16(-1.01%)
Feb 25, 2004 16.36 16.59 16.00 16.04 354,974 -0.35(-2.11%)
Feb 24, 2004 16.34 16.59 16.15 16.39 773,847 -0.05(-0.29%)
Feb 23, 2004 17.65 17.65 16.32 16.43 799,530 -0.98(-5.60%)
Feb 20, 2004 17.81 17.94 16.97 17.41 244,052 -0.42(-2.35%)
Feb 19, 2004 18.02 18.04 17.80 17.83 187,475 +0.05(+0.27%)
Feb 18, 2004 18.26 18.46 17.76 17.78 318,124 -0.56(-3.08%)
Feb 17, 2004 18.60 18.88 18.34 18.34 352,369 +0.02(+0.09%)
Feb 13, 2004 18.58 18.75 17.89 18.33 323,956 -0.23(-1.26%)
Feb 12, 2004 18.86 18.94 18.37 18.56 286,486 -0.31(-1.67%)
Feb 11, 2004 18.85 19.02 18.71 18.88 240,330 +0.21(+1.12%)
Feb 10, 2004 18.75 19.27 18.57 18.67 391,948 +0.03(+0.17%)
Feb 09, 2004 18.03 18.69 17.89 18.63 586,744 +0.78(+4.38%)
Feb 06, 2004 17.34 17.92 17.29 17.85 360,434 +0.73(+4.24%)
Feb 05, 2004 16.76 17.25 16.28 17.13 272,962 +0.50(+3.01%)
Feb 04, 2004 17.05 17.09 16.54 16.63 240,330 -0.06(-0.34%)
Feb 03, 2004 16.80 17.01 16.56 16.68 406,961 +0.09(+0.53%)
Feb 02, 2004 17.55 17.69 16.21 16.59 688,484 -1.14(-6.41%)
Jan 30, 2004 16.93 18.09 16.72 17.73 1,084,900 -1.23(-6.46%)
Jan 29, 2004 19.17 19.30 18.54 18.96 461,181 -0.47(-2.41%)
Jan 28, 2004 20.13 20.13 19.11 19.42 311,300 -0.03(-0.17%)
Jan 27, 2004 19.14 19.69 19.02 19.46 491,455 +0.47(+2.46%)
Jan 26, 2004 19.31 19.46 18.95 18.99 378,424 -0.11(-0.59%)
Jan 23, 2004 19.46 19.67 18.96 19.10 287,354 -0.30(-1.54%)
Jan 22, 2004 19.88 19.95 19.34 19.40 250,752 -0.10(-0.50%)
Jan 21, 2004 19.87 19.95 19.34 19.50 301,126 -0.24(-1.23%)
Jan 20, 2004 19.46 19.80 19.46 19.74 457,211 +0.66(+3.46%)
Jan 16, 2004 19.96 20.12 19.02 19.08 644,438 -0.50(-2.55%)
Jan 15, 2004 20.75 20.75 19.14 19.58 1,474,605 -1.47(-7.01%)
Jan 14, 2004 22.41 22.50 20.97 21.05 731,759 -1.89(-8.22%)
Jan 13, 2004 22.70 23.14 22.26 22.94 344,902 +0.31(+1.35%)
Jan 12, 2004 22.59 23.15 22.36 22.63 221,197 -0.02(-0.07%)
Jan 09, 2004 22.30 22.76 22.20 22.65 308,809 +0.59(+2.67%)
Jan 08, 2004 22.08 22.54 21.92 22.06 260,642 -0.02(-0.11%)
Jan 07, 2004 22.37 22.37 21.90 22.08 277,241 -0.17(-0.76%)
Jan 06, 2004 23.08 23.09 22.24 22.25 545,552 -0.35(-1.57%)
Jan 05, 2004 22.97 23.13 22.60 22.61 382,271 +0.24(+1.08%)
Jan 02, 2004 22.81 22.81 22.09 22.37 104,966 +0.32(+1.46%)
Dec 31, 2003 22.37 22.63 21.91 22.04 192,810 -0.39(-1.72%)
Dec 30, 2003 22.77 23.20 22.41 22.43 252,827 -0.31(-1.38%)
Dec 29, 2003 22.15 22.74 21.92 22.74 343,323 +1.04(+4.79%)
Dec 26, 2003 21.21 21.88 21.21 21.70 106,161 +0.51(+2.40%)
Dec 24, 2003 21.12 21.74 21.07 21.20 183,492 +0.11(+0.54%)
Dec 23, 2003 20.41 21.08 19.58 21.08 413,881 +0.65(+3.20%)
Dec 22, 2003 20.54 21.34 20.36 20.43 307,432 -0.32(-1.55%)
Dec 19, 2003 20.73 20.78 20.51 20.75 370,294 +0.19(+0.90%)
Dec 18, 2003 20.71 20.94 20.40 20.57 356,770 -0.23(-1.09%)
Dec 17, 2003 20.31 20.91 20.23 20.79 349,851 +0.23(+1.14%)
Dec 16, 2003 21.25 21.56 20.21 20.56 613,070 -0.83(-3.88%)
Dec 15, 2003 21.30 22.16 20.55 21.39 449,887 -0.46(-2.10%)
Dec 12, 2003 21.72 22.61 21.66 21.85 465,618 +0.22(+1.01%)
Dec 11, 2003 20.96 21.81 20.31 21.63 515,660 +0.48(+2.29%)
Dec 10, 2003 22.07 22.49 21.08 21.15 669,970 -0.85(-3.88%)
Dec 09, 2003 23.27 23.27 21.94 22.00 525,813 -0.93(-4.08%)
Dec 08, 2003 23.23 23.53 22.65 22.94 650,353 -0.04(-0.18%)
Dec 05, 2003 21.94 22.96 21.68 22.98 380,185 +1.04(+4.74%)
Dec 04, 2003 22.27 22.37 21.68 21.94 568,261 -0.21(-0.95%)
Dec 03, 2003 22.71 22.71 22.12 22.15 567,562 -0.46(-2.03%)
Dec 02, 2003 22.16 23.09 22.00 22.61 744,438 +0.20(+0.90%)
Dec 01, 2003 22.33 22.56 21.56 22.41 563,396 +0.40(+1.83%)
Nov 28, 2003 21.92 22.32 21.84 22.00 219,621 +0.19(+0.89%)
Nov 26, 2003 21.40 22.08 21.24 21.81 603,544 +0.73(+3.48%)
Nov 25, 2003 21.16 21.64 20.97 21.08 251,417 -0.10(-0.46%)
Nov 24, 2003 21.71 21.71 20.68 21.17 691,987 -0.88(-3.98%)
Nov 21, 2003 22.16 22.16 21.40 22.05 297,933 +0.46(+2.13%)
Nov 20, 2003 22.15 22.37 21.21 21.59 583,240 -0.20(-0.93%)
Nov 19, 2003 22.12 22.12 21.08 21.79 1,162,936 -0.75(-3.33%)
Nov 18, 2003 20.36 22.63 20.08 22.54 1,147,871 +2.23(+10.99%)
Nov 17, 2003 20.63 20.95 19.79 20.31 605,363 -0.27(-1.29%)
Nov 14, 2003 21.00 21.26 20.51 20.58 519,099 -0.25(-1.20%)
Nov 13, 2003 20.63 21.60 20.63 20.83 1,027,357 +0.44(+2.13%)
Nov 12, 2003 19.30 20.39 19.23 20.39 917,807 +1.27(+6.62%)
Nov 11, 2003 19.00 19.34 18.82 19.13 580,417 +0.28(+1.50%)
Nov 10, 2003 18.35 19.09 18.28 18.84 540,380 +0.45(+2.45%)
Nov 07, 2003 17.57 18.58 17.57 18.39 370,206 +0.40(+2.24%)
Nov 06, 2003 17.83 18.01 17.61 17.99 345,122 +0.08(+0.45%)
Nov 05, 2003 18.09 18.39 17.69 17.91 209,931 -0.07(-0.40%)
Nov 04, 2003 18.02 18.30 17.51 17.98 308,558 +0.67(+3.86%)
Nov 03, 2003 17.74 17.90 16.84 17.31 587,985 -0.44(-2.50%)
Oct 31, 2003 18.17 18.36 17.73 17.76 826,977 -0.34(-1.87%)
Oct 30, 2003 18.34 18.73 18.05 18.09 573,643 -0.24(-1.31%)
Oct 29, 2003 18.54 18.63 18.19 18.34 981,390 +0.08(+0.44%)
Oct 28, 2003 19.10 19.10 18.15 18.26 703,052 -1.07(-5.55%)
Oct 27, 2003 19.01 19.69 18.78 19.33 505,972 +0.23(+1.18%)
Oct 24, 2003 18.26 19.63 18.14 19.10 1,111,204 +1.01(+5.57%)
Oct 23, 2003 18.76 18.76 17.97 18.09 455,102 -0.61(-3.27%)
Oct 22, 2003 18.88 18.96 18.55 18.71 492,696 +0.41(+2.25%)
Oct 21, 2003 17.76 18.30 17.46 18.30 575,334 +0.66(+3.75%)
Oct 20, 2003 18.17 18.48 17.46 17.63 449,296 -0.74(-4.04%)
Oct 17, 2003 19.17 19.22 18.32 18.38 396,757 -0.85(-4.40%)
Oct 16, 2003 18.41 19.41 18.42 19.22 650,250 +0.81(+4.42%)
Oct 15, 2003 18.26 19.06 18.03 18.41 545,694 -0.04(-0.22%)
Oct 14, 2003 18.30 18.46 18.01 18.45 374,553 +0.22(+1.19%)
Oct 13, 2003 18.09 18.29 17.80 18.23 513,678 +0.08(+0.44%)
Oct 10, 2003 18.66 18.67 18.10 18.15 238,939 +0.09(+0.49%)
Oct 09, 2003 18.09 18.35 17.92 18.06 450,999 -0.19(-1.06%)
Oct 08, 2003 17.81 18.41 17.81 18.26 390,968 +0.31(+1.71%)
Oct 07, 2003 18.29 18.42 17.81 17.95 401,542 +0.06(+0.32%)
Oct 06, 2003 17.57 18.17 17.57 17.89 379,635 +0.10(+0.54%)
Oct 03, 2003 18.74 19.10 17.34 17.80 791,978 -1.02(-5.44%)
Oct 02, 2003 18.21 18.94 18.13 18.82 544,934 +0.40(+2.19%)
Oct 01, 2003 18.73 18.73 17.90 18.42 408,438 -0.12(-0.65%)
Sep 30, 2003 18.92 19.10 18.07 18.54 670,323 +0.16(+0.88%)
Sep 29, 2003 17.68 18.85 17.65 18.38 533,487 +0.27(+1.51%)
Sep 26, 2003 18.94 19.13 17.73 18.10 860,475 -1.08(-5.63%)
Sep 25, 2003 20.54 20.55 18.94 19.18 1,081,536 -0.97(-4.80%)
Sep 24, 2003 20.96 20.96 20.09 20.15 1,369,134 -0.40(-1.96%)
Sep 23, 2003 21.43 21.51 20.09 20.55 1,264,830 -0.69(-3.26%)
Sep 22, 2003 21.76 21.98 21.05 21.25 854,499 +0.44(+2.09%)
Sep 19, 2003 21.01 21.97 20.67 20.81 1,113,124 +0.02(+0.12%)
Sep 18, 2003 20.79 20.96 20.38 20.79 656,630 +0.55(+2.71%)
Sep 17, 2003 19.96 20.46 19.54 20.24 562,376 +0.54(+2.74%)
Sep 16, 2003 19.82 19.91 19.34 19.70 351,935 +0.26(+1.33%)
Sep 15, 2003 19.52 19.52 18.78 19.44 281,399 +0.15(+0.79%)
Sep 12, 2003 19.71 19.99 19.15 19.29 436,863 -0.21(-1.08%)
Sep 11, 2003 19.87 19.92 18.63 19.50 574,089 -0.10(-0.49%)
Sep 10, 2003 20.39 20.39 19.59 19.59 321,847 -0.58(-2.88%)
Sep 09, 2003 20.00 20.46 19.62 20.17 655,357 +0.81(+4.20%)
Sep 08, 2003 19.66 19.74 19.07 19.36 189,708 -0.12(-0.62%)
Sep 05, 2003 19.87 20.11 19.18 19.48 504,979 +0.18(+0.92%)
Sep 04, 2003 18.65 19.92 18.38 19.30 610,318 +0.56(+3.01%)
Sep 03, 2003 18.71 19.10 18.34 18.74 474,830 -0.22(-1.15%)
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.