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 10.01 10.55 9.853 10.05 312,281 -0.11(-1.11%)
May 27, 2005 9.821 10.17 9.741 10.17 230,180 +0.50(+5.16%)
May 26, 2005 9.708 9.837 9.636 9.668 303,238 -0.20(-2.04%)
May 25, 2005 10.03 10.04 9.700 9.869 483,694 -0.11(-1.13%)
May 24, 2005 9.451 10.02 9.451 9.982 447,577 +0.58(+6.16%)
May 23, 2005 9.097 9.563 9.097 9.402 313,757 +0.31(+3.36%)
May 20, 2005 9.249 9.249 8.968 9.097 237,689 -0.15(-1.65%)
May 19, 2005 9.515 9.515 9.161 9.249 179,180 -0.19(-2.05%)
May 18, 2005 9.338 9.523 9.298 9.443 262,484 +0.13(+1.38%)
May 17, 2005 9.040 9.467 9.040 9.314 250,909 +0.21(+2.30%)
May 16, 2005 9.394 9.547 8.895 9.105 576,786 -0.36(-3.83%)
May 13, 2005 9.644 9.716 9.402 9.467 370,073 -0.19(-1.92%)
May 12, 2005 10.05 10.05 9.644 9.652 372,936 -0.48(-4.77%)
May 11, 2005 10.18 10.25 10.07 10.13 259,167 -0.15(-1.49%)
May 10, 2005 10.46 10.46 10.17 10.29 255,906 -0.23(-2.14%)
May 09, 2005 10.50 10.55 10.35 10.51 157,558 +0.02(+0.15%)
May 06, 2005 10.26 10.62 10.24 10.50 265,960 -0.17(-1.59%)
May 05, 2005 10.58 10.74 10.42 10.67 227,285 +0.09(+0.84%)
May 04, 2005 9.918 10.74 9.861 10.58 786,543 +0.67(+6.74%)
May 03, 2005 9.483 9.918 9.402 9.910 396,537 +0.38(+3.97%)
May 02, 2005 9.459 9.563 9.274 9.531 176,357 -0.04(-0.38%)
Apr 29, 2005 9.523 9.902 9.410 9.567 293,002 +0.07(+0.72%)
Apr 28, 2005 9.427 9.539 9.177 9.499 539,121 -0.22(-2.24%)
Apr 27, 2005 9.797 9.926 9.539 9.716 446,705 -0.13(-1.31%)
Apr 26, 2005 10.14 10.17 9.845 9.845 395,382 -0.07(-0.73%)
Apr 25, 2005 9.700 9.966 9.652 9.918 211,609 +0.14(+1.40%)
Apr 22, 2005 9.724 9.982 9.716 9.781 305,230 +0.06(+0.58%)
Apr 21, 2005 9.861 9.861 9.579 9.724 195,299 +0.11(+1.17%)
Apr 20, 2005 9.660 9.926 9.539 9.612 193,480 -0.06(-0.67%)
Apr 19, 2005 9.274 9.684 9.217 9.676 601,141 +0.45(+4.89%)
Apr 18, 2005 9.056 9.258 8.855 9.225 313,894 +0.35(+3.90%)
Apr 15, 2005 9.217 9.346 8.855 8.879 666,802 -0.30(-3.25%)
Apr 14, 2005 9.539 9.539 9.008 9.177 439,301 -0.52(-5.39%)
Apr 13, 2005 10.07 10.17 9.612 9.700 205,966 -0.32(-3.21%)
Apr 12, 2005 10.09 10.09 9.813 10.02 208,937 -0.15(-1.50%)
Apr 11, 2005 9.950 10.22 9.893 10.18 306,332 +0.27(+2.76%)
Apr 08, 2005 10.06 10.14 9.902 9.902 171,249 -0.25(-2.46%)
Apr 07, 2005 10.22 10.38 9.990 10.15 204,491 -0.03(-0.32%)
Apr 06, 2005 10.22 10.28 10.02 10.18 190,213 +0.10(+0.96%)
Apr 05, 2005 9.926 10.22 9.926 10.09 159,598 +0.14(+1.46%)
Apr 04, 2005 10.21 10.22 9.797 9.942 459,550 -0.36(-3.52%)
Apr 01, 2005 9.966 10.30 9.789 10.30 804,550 +0.35(+3.56%)
Mar 31, 2005 9.893 9.982 9.716 9.950 676,602 +0.27(+2.83%)
Mar 30, 2005 9.418 9.741 9.338 9.676 646,330 +0.35(+3.80%)
Mar 29, 2005 9.700 9.805 9.233 9.322 288,599 -0.14(-1.53%)
Mar 28, 2005 9.660 9.861 9.467 9.467 201,844 -0.22(-2.24%)
Mar 24, 2005 9.716 9.861 9.596 9.684 303,009 -0.04(-0.37%)
Mar 23, 2005 9.724 10.04 9.660 9.720 644,163 -0.00(-0.04%)
Mar 22, 2005 10.10 10.34 9.636 9.724 472,102 -0.35(-3.44%)
Mar 21, 2005 10.02 10.27 9.877 10.07 436,550 -0.14(-1.34%)
Mar 18, 2005 10.45 10.51 10.21 10.21 220,926 -0.27(-2.54%)
Mar 17, 2005 10.34 10.61 10.11 10.47 492,873 -0.02(-0.23%)
Mar 16, 2005 10.78 10.89 10.40 10.50 654,311 -0.10(-0.99%)
Mar 15, 2005 10.74 10.74 10.39 10.60 225,109 -0.10(-0.90%)
Mar 14, 2005 11.04 11.04 10.39 10.70 566,332 -0.39(-3.49%)
Mar 11, 2005 11.46 11.46 10.92 11.08 331,135 -0.14(-1.22%)
Mar 10, 2005 10.98 11.27 10.98 11.22 372,746 +0.09(+0.79%)
Mar 09, 2005 11.37 11.46 11.04 11.13 434,357 -0.19(-1.71%)
Mar 08, 2005 10.98 11.37 10.93 11.33 678,851 +0.54(+5.00%)
Mar 07, 2005 10.90 11.01 10.67 10.79 342,213 -0.16(-1.47%)
Mar 04, 2005 10.59 11.03 10.59 10.95 311,504 +0.41(+3.90%)
Mar 03, 2005 10.59 10.72 10.52 10.54 203,489 -0.23(-2.17%)
Mar 02, 2005 10.84 10.91 10.61 10.77 448,952 +0.21(+1.98%)
Mar 01, 2005 10.79 10.94 10.36 10.56 939,843 -0.46(-4.16%)
Feb 28, 2005 10.91 11.15 10.84 11.02 290,122 +0.03(+0.29%)
Feb 25, 2005 11.03 11.17 10.80 10.99 376,763 -0.13(-1.16%)
Feb 24, 2005 11.02 11.12 10.63 11.12 444,919 +0.15(+1.40%)
Feb 23, 2005 10.66 10.99 10.48 10.96 901,131 +0.29(+2.71%)
Feb 22, 2005 10.10 10.67 9.998 10.67 742,654 +0.71(+7.11%)
Feb 18, 2005 9.982 9.990 9.902 9.966 462,901 -0.03(-0.32%)
Feb 17, 2005 9.338 10.18 9.338 9.998 742,573 +0.56(+5.97%)
Feb 16, 2005 9.249 9.547 9.249 9.435 293,126 -0.05(-0.51%)
Feb 15, 2005 9.418 9.523 9.338 9.483 385,914 +0.03(+0.34%)
Feb 14, 2005 9.177 9.499 9.177 9.451 381,967 +0.38(+4.17%)
Feb 11, 2005 9.121 9.145 9.000 9.072 214,921 +0.09(+0.99%)
Feb 10, 2005 8.533 8.992 8.533 8.984 559,678 +0.47(+5.53%)
Feb 09, 2005 8.316 8.646 8.316 8.513 207,827 +0.00(+0.05%)
Feb 08, 2005 8.396 8.549 8.332 8.509 422,239 +0.12(+1.44%)
Feb 07, 2005 8.968 8.992 8.388 8.388 495,163 -0.34(-3.87%)
Feb 04, 2005 8.791 8.927 8.702 8.726 212,109 -0.13(-1.45%)
Feb 03, 2005 8.895 9.016 8.694 8.855 530,248 -0.45(-4.84%)
Feb 02, 2005 9.418 9.515 9.233 9.306 285,271 -0.17(-1.78%)
Feb 01, 2005 9.274 9.507 9.200 9.475 163,468 +0.13(+1.38%)
Jan 31, 2005 9.378 9.402 9.185 9.346 190,857 -0.03(-0.34%)
Jan 28, 2005 9.410 9.418 9.314 9.378 440,824 +0.06(+0.69%)
Jan 27, 2005 9.370 9.370 9.129 9.314 365,425 +0.02(+0.26%)
Jan 26, 2005 9.346 9.386 9.185 9.290 494,545 +0.06(+0.70%)
Jan 25, 2005 9.056 9.266 9.016 9.225 316,506 -0.01(-0.09%)
Jan 24, 2005 9.266 9.386 9.105 9.233 306,803 +0.14(+1.50%)
Jan 21, 2005 8.734 9.137 8.654 9.097 359,455 +0.27(+3.01%)
Jan 20, 2005 8.694 8.839 8.565 8.831 371,714 -0.02(-0.18%)
Jan 19, 2005 8.533 8.927 8.493 8.847 478,693 +0.40(+4.77%)
Jan 18, 2005 8.203 8.493 8.130 8.444 184,829 +0.29(+3.55%)
Jan 14, 2005 8.090 8.235 8.010 8.155 377,254 -0.14(-1.75%)
Jan 13, 2005 8.139 8.324 8.106 8.300 160,396 -0.03(-0.39%)
Jan 12, 2005 8.517 8.517 8.316 8.332 286,314 +0.03(+0.39%)
Jan 11, 2005 8.396 8.525 8.259 8.300 144,650 +0.07(+0.88%)
Jan 10, 2005 8.171 8.332 8.147 8.227 170,773 +0.03(+0.39%)
Jan 07, 2005 8.259 8.356 8.066 8.195 238,955 -0.06(-0.68%)
Jan 06, 2005 8.453 8.453 8.187 8.251 162,588 -0.12(-1.44%)
Jan 05, 2005 8.461 8.581 8.259 8.372 358,304 -0.08(-0.95%)
Jan 04, 2005 8.622 8.726 8.388 8.453 340,580 -0.21(-2.42%)
Jan 03, 2005 8.903 9.145 8.654 8.662 261,742 -0.53(-5.78%)
Dec 31, 2004 9.064 9.354 9.064 9.193 102,732 +0.01(+0.09%)
Dec 30, 2004 9.338 9.402 9.153 9.185 154,534 -0.14(-1.55%)
Dec 29, 2004 9.064 9.378 9.064 9.330 238,757 -0.05(-0.52%)
Dec 28, 2004 9.338 9.507 9.258 9.378 136,521 -0.08(-0.85%)
Dec 27, 2004 9.378 9.523 9.330 9.459 145,465 +0.20(+2.17%)
Dec 23, 2004 9.177 9.418 9.016 9.258 207,577 +0.27(+2.95%)
Dec 22, 2004 8.984 9.249 8.935 8.992 523,229 -0.24(-2.62%)
Dec 21, 2004 9.177 9.418 9.105 9.233 203,850 +0.01(+0.09%)
Dec 20, 2004 9.499 9.579 9.169 9.225 271,925 +0.05(+0.53%)
Dec 17, 2004 9.410 9.410 9.121 9.177 347,329 +0.06(+0.62%)
Dec 16, 2004 9.209 9.427 9.016 9.121 312,298 -0.37(-3.90%)
Dec 15, 2004 9.467 9.765 9.427 9.491 272,298 +0.09(+0.94%)
Dec 14, 2004 9.539 9.652 9.233 9.402 272,919 -0.27(-2.83%)
Dec 13, 2004 9.531 9.741 9.475 9.676 204,099 +0.26(+2.74%)
Dec 10, 2004 9.217 9.539 9.217 9.418 229,813 +0.08(+0.86%)
Dec 09, 2004 9.483 9.499 9.241 9.338 583,974 -0.08(-0.85%)
Dec 08, 2004 9.193 9.418 8.992 9.418 516,397 -0.14(-1.52%)
Dec 07, 2004 9.732 9.781 9.563 9.563 249,440 -0.14(-1.41%)
Dec 06, 2004 9.741 9.845 9.579 9.700 467,825 -0.19(-1.87%)
Dec 03, 2004 9.741 10.02 9.531 9.885 711,304 +0.23(+2.33%)
Dec 02, 2004 10.46 10.49 9.660 9.660 950,061 -0.72(-6.98%)
Dec 01, 2004 10.30 10.51 10.22 10.38 490,434 +0.18(+1.74%)
Nov 30, 2004 10.55 10.66 10.15 10.21 427,329 -0.45(-4.23%)
Nov 29, 2004 10.60 10.67 10.44 10.66 323,975 +0.06(+0.61%)
Nov 26, 2004 10.11 10.66 10.06 10.59 350,310 +0.52(+5.20%)
Nov 24, 2004 9.757 10.09 9.757 10.07 1,285,216 +0.13(+1.30%)
Nov 23, 2004 9.861 9.982 9.732 9.942 543,726 +0.05(+0.49%)
Nov 22, 2004 9.869 9.990 9.804 9.893 315,527 +0.03(+0.33%)
Nov 19, 2004 10.06 10.06 9.829 9.861 274,658 -0.06(-0.65%)
Nov 18, 2004 10.08 10.09 9.765 9.926 510,186 -0.18(-1.75%)
Nov 17, 2004 10.03 10.24 9.942 10.10 660,248 +0.25(+2.53%)
Nov 16, 2004 9.910 10.08 9.789 9.853 499,751 +0.07(+0.67%)
Nov 15, 2004 10.12 10.12 9.780 9.788 683,105 -0.19(-1.94%)
Nov 12, 2004 9.845 10.14 9.700 9.981 615,279 +0.35(+3.66%)
Nov 11, 2004 9.845 9.861 9.579 9.629 381,490 -0.14(-1.39%)
Nov 10, 2004 9.781 9.893 9.579 9.765 471,925 +0.08(+0.83%)
Nov 09, 2004 9.797 10.01 9.588 9.684 745,341 +0.04(+0.42%)
Nov 08, 2004 9.386 9.700 9.386 9.644 700,123 +0.19(+1.96%)
Nov 05, 2004 8.976 9.475 8.791 9.459 644,347 +0.44(+4.91%)
Nov 04, 2004 8.807 9.322 8.742 9.016 1,058,757 +0.41(+4.77%)
Nov 03, 2004 8.654 8.742 8.453 8.605 267,950 +0.23(+2.69%)
Nov 02, 2004 8.533 8.541 8.243 8.380 533,540 -0.25(-2.89%)
Nov 01, 2004 8.791 8.839 8.614 8.630 198,509 -0.13(-1.47%)
Oct 29, 2004 8.831 8.831 8.565 8.758 239,006 +0.14(+1.68%)
Oct 28, 2004 8.670 8.839 8.557 8.614 293,540 -0.20(-2.28%)
Oct 27, 2004 9.113 9.113 8.726 8.815 608,447 -0.20(-2.23%)
Oct 26, 2004 8.847 9.097 8.630 9.016 416,024 +0.17(+1.91%)
Oct 25, 2004 9.064 9.217 8.493 8.847 553,540 +0.20(+2.33%)
Oct 22, 2004 8.783 8.783 8.493 8.646 506,335 +0.04(+0.47%)
Oct 21, 2004 8.461 8.815 8.324 8.605 420,248 +0.09(+1.04%)
Oct 20, 2004 8.283 8.557 8.283 8.517 379,130 +0.46(+5.69%)
Oct 19, 2004 8.066 8.203 8.010 8.058 219,999 +0.06(+0.70%)
Oct 18, 2004 8.267 8.428 7.889 8.002 303,478 -0.18(-2.17%)
Oct 15, 2004 8.139 8.412 8.082 8.179 346,335 +0.06(+0.79%)
Oct 14, 2004 8.275 8.356 7.953 8.114 255,652 -0.06(-0.69%)
Oct 13, 2004 8.211 8.291 8.026 8.171 410,931 -0.19(-2.31%)
Oct 12, 2004 8.533 8.533 8.332 8.364 352,670 -0.43(-4.94%)
Oct 11, 2004 8.855 8.855 8.557 8.799 650,186 -0.02(-0.18%)
Oct 08, 2004 8.485 9.217 8.461 8.815 1,272,173 +0.53(+6.41%)
Oct 07, 2004 8.300 8.581 8.275 8.283 392,670 -0.09(-1.06%)
Oct 06, 2004 8.122 8.404 8.066 8.372 437,391 +0.16(+1.96%)
Oct 05, 2004 7.953 8.316 7.849 8.211 286,335 +0.36(+4.62%)
Oct 04, 2004 7.841 7.937 7.736 7.849 244,596 -0.23(-2.79%)
Oct 01, 2004 8.026 8.163 7.736 8.074 419,130 +0.13(+1.62%)
Sep 30, 2004 7.768 8.090 7.583 7.945 738,757 +0.36(+4.78%)
Sep 29, 2004 7.528 7.607 7.446 7.583 426,086 +0.08(+1.07%)
Sep 28, 2004 7.623 7.623 7.431 7.503 502,732 +0.08(+1.08%)
Sep 27, 2004 7.647 7.776 7.390 7.422 512,794 -0.34(-4.36%)
Sep 24, 2004 7.970 7.978 7.656 7.760 674,037 -0.15(-1.93%)
Sep 23, 2004 7.784 8.010 7.776 7.913 499,502 +0.23(+2.93%)
Sep 22, 2004 7.905 7.905 7.664 7.688 253,416 -0.23(-2.94%)
Sep 21, 2004 7.929 7.961 7.792 7.920 340,745 +0.18(+2.38%)
Sep 20, 2004 7.656 7.809 7.656 7.736 317,391 +0.10(+1.37%)
Sep 17, 2004 7.817 7.825 7.623 7.631 151,180 -0.10(-1.35%)
Sep 16, 2004 7.825 7.889 7.672 7.736 148,447 -0.09(-1.13%)
Sep 15, 2004 7.913 7.913 7.768 7.825 363,229 -0.10(-1.32%)
Sep 14, 2004 7.768 7.970 7.647 7.929 385,341 +0.29(+3.79%)
Sep 13, 2004 7.744 7.744 7.631 7.639 98,136 -0.02(-0.21%)
Sep 10, 2004 7.696 7.768 7.631 7.656 229,813 +0.03(+0.42%)
Sep 09, 2004 7.487 7.623 7.487 7.623 176,273 +0.06(+0.74%)
Sep 08, 2004 7.446 7.583 7.374 7.567 231,146 +0.10(+1.40%)
Sep 07, 2004 7.559 7.567 7.414 7.462 242,239 -0.23(-3.03%)
Sep 03, 2004 7.559 7.696 7.446 7.696 316,521 -0.04(-0.52%)
Sep 02, 2004 7.728 7.776 7.519 7.736 289,068 +0.02(+0.31%)
Sep 01, 2004 7.728 7.800 7.559 7.712 280,993 +0.05(+0.63%)
Aug 31, 2004 7.446 7.784 7.398 7.664 508,074 +0.31(+4.27%)
Aug 30, 2004 7.487 7.511 7.293 7.350 358,509 -0.05(-0.66%)
Aug 27, 2004 7.293 7.430 7.148 7.399 456,024 +0.15(+2.12%)
Aug 26, 2004 7.285 7.317 7.132 7.245 347,453 -0.06(-0.77%)
Aug 25, 2004 7.076 7.390 6.971 7.301 488,943 +0.34(+4.86%)
Aug 24, 2004 6.867 7.076 6.843 6.963 237,763 -0.07(-1.02%)
Aug 23, 2004 7.156 7.253 6.971 7.035 252,422 -0.26(-3.54%)
Aug 20, 2004 7.495 7.631 7.197 7.293 661,148 -0.21(-2.79%)
Aug 19, 2004 7.406 7.583 7.366 7.503 440,869 +0.15(+2.08%)
Aug 18, 2004 7.213 7.390 7.084 7.350 672,136 +0.14(+1.90%)
Aug 17, 2004 7.084 7.430 6.907 7.213 342,608 +0.13(+1.82%)
Aug 16, 2004 6.899 7.132 6.770 7.084 345,465 +0.24(+3.55%)
Aug 13, 2004 6.698 6.907 6.698 6.841 234,658 +0.12(+1.77%)
Aug 12, 2004 6.722 6.778 6.577 6.722 319,130 +0.06(+0.97%)
Aug 11, 2004 6.521 6.657 6.480 6.657 542,360 -0.06(-0.96%)
Aug 10, 2004 6.690 6.851 6.681 6.722 365,838 -0.04(-0.60%)
Aug 09, 2004 6.577 6.802 6.577 6.762 338,384 +0.08(+1.20%)
Aug 06, 2004 6.569 6.746 6.537 6.681 376,894 +0.20(+3.11%)
Aug 05, 2004 6.521 6.553 6.400 6.480 565,962 -0.12(-1.83%)
Aug 04, 2004 6.722 6.802 6.561 6.601 1,457,639 -0.23(-3.30%)
Aug 03, 2004 6.617 6.947 6.585 6.826 353,854 +0.13(+1.92%)
Aug 02, 2004 6.641 6.770 6.359 6.698 325,838 +0.09(+1.34%)
Jul 30, 2004 6.311 6.633 6.279 6.609 503,974 +0.35(+5.66%)
Jul 29, 2004 6.303 6.440 6.239 6.255 504,596 -0.18(-2.75%)
Jul 28, 2004 6.440 6.561 6.335 6.432 387,825 -0.05(-0.75%)
Jul 27, 2004 6.521 6.529 6.239 6.480 906,335 +0.03(+0.50%)
Jul 26, 2004 6.609 6.657 6.408 6.448 254,658 -0.11(-1.72%)
Jul 23, 2004 6.762 6.786 6.448 6.561 395,155 -0.31(-4.45%)
Jul 22, 2004 6.826 6.979 6.751 6.867 242,732 +0.02(+0.35%)
Jul 21, 2004 6.714 6.931 6.690 6.843 2,583,725 +0.17(+2.53%)
Jul 20, 2004 6.650 6.762 6.641 6.673 748,819 -0.07(-1.07%)
Jul 19, 2004 7.092 7.124 6.641 6.746 677,515 -0.31(-4.45%)
Jul 16, 2004 7.382 7.615 7.003 7.060 711,552 -0.36(-4.87%)
Jul 15, 2004 7.414 7.607 7.406 7.421 243,478 -0.09(-1.19%)
Jul 14, 2004 7.414 7.623 7.390 7.511 272,919 +0.06(+0.86%)
Jul 13, 2004 7.495 7.599 7.390 7.446 196,149 -0.20(-2.63%)
Jul 12, 2004 7.760 7.809 7.559 7.647 169,937 -0.04(-0.52%)
Jul 09, 2004 7.639 7.744 7.462 7.688 266,459 +0.12(+1.60%)
Jul 08, 2004 7.639 7.768 7.519 7.567 490,061 +0.01(+0.11%)
Jul 07, 2004 7.688 7.809 7.551 7.559 430,807 +0.03(+0.43%)
Jul 06, 2004 7.325 7.680 7.148 7.527 359,254 +0.23(+3.20%)
Jul 02, 2004 7.052 7.325 7.052 7.293 280,745 +0.23(+3.31%)
Jul 01, 2004 6.939 7.116 6.939 7.060 132,049 -0.04(-0.57%)
Jun 30, 2004 6.834 7.213 6.786 7.100 142,857 +0.13(+1.85%)
Jun 29, 2004 6.955 7.165 6.883 6.971 207,453 -0.22(-3.02%)
Jun 28, 2004 7.261 7.309 7.028 7.189 462,235 +0.06(+0.79%)
Jun 25, 2004 7.245 7.245 7.092 7.132 385,714 -0.11(-1.56%)
Jun 24, 2004 7.140 7.325 7.123 7.245 802,111 +0.17(+2.39%)
Jun 23, 2004 7.028 7.197 7.004 7.076 415,776 +0.10(+1.38%)
Jun 22, 2004 6.955 7.003 6.931 6.979 212,670 +0.09(+1.29%)
Jun 21, 2004 6.907 6.955 6.762 6.891 382,981 +0.14(+2.03%)
Jun 18, 2004 6.963 7.003 6.738 6.754 379,254 +0.03(+0.49%)
Jun 17, 2004 6.754 6.778 6.569 6.721 564,844 +0.14(+2.19%)
Jun 16, 2004 6.907 6.907 6.545 6.577 458,384 -0.26(-3.77%)
Jun 15, 2004 6.875 6.947 6.561 6.834 747,577 -7.01(-50.64%)
Jun 10, 2004 13.56 13.87 13.56 13.85 242,608 +0.24(+1.78%)
Jun 09, 2004 14.10 14.21 13.48 13.60 197,267 -0.88(-6.06%)
Jun 08, 2004 14.73 14.78 14.25 14.48 127,826 -0.18(-1.21%)
Jun 07, 2004 14.73 14.83 14.41 14.66 146,708 +0.02(+0.11%)
Jun 04, 2004 14.30 14.82 14.30 14.64 218,757 +0.25(+1.73%)
Jun 03, 2004 14.21 14.52 13.86 14.39 429,565 +0.09(+0.62%)
Jun 02, 2004 14.56 14.56 13.89 14.30 140,869 -0.02(-0.11%)
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.